Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nic Inc (NQ: EGOV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.55 15.55 14.83 15.01 308,300 -0.47(-3.04%)
Nov 29, 2012 15.57 15.80 15.36 15.48 314,253 +0.05(+0.32%)
Nov 28, 2012 15.12 15.45 14.99 15.43 143,265 +0.21(+1.38%)
Nov 27, 2012 15.24 15.55 15.15 15.22 280,465 +0.03(+0.20%)
Nov 26, 2012 15.13 15.41 15.08 15.19 263,801 +0.09(+0.60%)
Nov 23, 2012 15.14 15.24 15.03 15.10 60,336 +0.03(+0.20%)
Nov 21, 2012 15.04 15.65 14.88 15.07 93,158 +0.08(+0.53%)
Nov 20, 2012 14.97 15.21 14.32 14.99 152,309 -0.30(-1.96%)
Nov 19, 2012 15.21 15.29 15.00 15.29 178,916 +0.26(+1.73%)
Nov 16, 2012 15.12 15.19 14.81 15.03 316,917 -0.15(-0.99%)
Nov 15, 2012 15.15 15.28 15.01 15.18 316,956 +0.10(+0.66%)
Nov 14, 2012 15.58 15.58 15.05 15.08 282,654 -0.43(-2.77%)
Nov 13, 2012 15.54 15.72 15.48 15.51 349,771 -0.16(-1.02%)
Nov 12, 2012 14.92 15.73 14.76 15.67 473,375 +0.84(+5.66%)
Nov 09, 2012 14.46 15.09 14.12 14.83 492,175 +0.30(+2.06%)
Nov 08, 2012 14.37 14.81 14.31 14.53 239,095 +0.17(+1.18%)
Nov 07, 2012 14.79 14.99 14.29 14.36 180,465 -0.62(-4.14%)
Nov 06, 2012 14.74 15.04 14.63 14.98 86,145 +0.35(+2.39%)
Nov 05, 2012 14.39 14.65 14.32 14.63 162,999 +0.28(+1.95%)
Nov 02, 2012 14.45 14.52 14.12 14.35 212,935 -0.06(-0.42%)
Nov 01, 2012 14.34 14.48 14.12 14.41 153,563 +0.11(+0.77%)
Oct 31, 2012 14.28 14.52 14.04 14.30 104,363 +0.07(+0.49%)
Oct 26, 2012 14.51 14.23 14.23 14.23 86,500 -0.26(-1.79%)
Oct 25, 2012 14.16 14.50 14.08 14.49 139,026 +0.47(+3.35%)
Oct 24, 2012 14.27 14.29 13.96 14.02 101,906 -0.22(-1.54%)
Oct 23, 2012 13.90 14.36 13.70 14.24 140,778 +0.41(+2.96%)
Oct 19, 2012 14.26 14.33 13.65 13.83 150,112 -0.55(-3.82%)
Oct 18, 2012 14.76 14.76 14.34 14.38 88,255 -0.35(-2.38%)
Oct 17, 2012 14.82 14.98 14.62 14.73 174,177 -0.09(-0.61%)
Oct 16, 2012 14.75 14.84 14.56 14.82 94,827 +0.12(+0.82%)
Oct 15, 2012 14.32 14.71 14.27 14.70 84,987 +0.38(+2.65%)
Oct 12, 2012 14.56 14.67 14.27 14.32 70,175 -0.25(-1.72%)
Oct 11, 2012 14.74 14.91 14.57 14.57 71,079 -0.08(-0.55%)
Oct 10, 2012 14.49 14.69 14.49 14.65 75,749 +0.14(+0.97%)
Oct 09, 2012 14.57 14.62 14.30 14.51 102,437 -0.07(-0.48%)
Oct 08, 2012 14.38 14.71 14.25 14.58 115,590 +0.12(+0.83%)
Oct 05, 2012 15.00 15.10 14.41 14.46 188,083 -0.53(-3.54%)
Oct 04, 2012 15.14 15.25 14.93 14.99 245,201 -0.06(-0.40%)
Oct 03, 2012 14.98 15.30 14.91 15.05 227,977 +0.08(+0.53%)
Oct 02, 2012 14.53 14.97 14.39 14.97 533,750 +0.48(+3.31%)
Oct 01, 2012 14.83 14.88 14.43 14.49 349,617 -0.31(-2.09%)
Sep 28, 2012 14.81 14.85 14.63 14.80 233,245 -0.10(-0.67%)
Sep 27, 2012 14.60 14.96 14.54 14.90 94,608 +0.35(+2.41%)
Sep 26, 2012 14.70 14.71 14.39 14.55 129,907 -0.10(-0.68%)
Sep 25, 2012 14.74 14.96 14.56 14.65 194,804 -0.01(-0.07%)
Sep 24, 2012 14.56 14.83 14.46 14.66 133,058 +0.03(+0.21%)
Sep 21, 2012 14.85 14.90 14.61 14.63 393,878 +0.02(+0.14%)
Sep 20, 2012 14.57 14.63 14.32 14.61 142,491 -0.07(-0.48%)
Sep 19, 2012 14.64 14.72 14.48 14.68 115,075 +0.07(+0.48%)
Sep 18, 2012 14.40 14.61 14.02 14.61 173,277 +0.15(+1.04%)
Sep 17, 2012 15.00 15.09 14.35 14.46 246,036 -0.69(-4.55%)
Sep 14, 2012 15.20 15.22 14.89 15.15 180,140 +0.01(+0.07%)
Sep 13, 2012 15.10 15.16 15.04 15.14 177,673 +0.04(+0.26%)
Sep 12, 2012 15.15 15.20 15.05 15.10 163,239 -0.05(-0.33%)
Sep 11, 2012 15.20 15.20 15.02 15.15 171,142 -0.05(-0.33%)
Sep 10, 2012 15.02 15.42 14.92 15.20 294,213 +0.21(+1.40%)
Sep 07, 2012 15.05 15.07 14.92 14.99 166,969 -0.01(-0.07%)
Sep 06, 2012 14.86 15.06 14.81 15.00 250,370 +0.18(+1.21%)
Sep 05, 2012 14.62 14.85 14.60 14.82 214,860 +0.06(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.