Canada markets open in 7 hours 39 minutes

NIC Inc. (EGOV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.70-0.12 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202019.9020.1419.5919.7019.70357,100
Sep. 29, 202020.0420.2219.7919.8219.82461,400
Sep. 28, 202019.8820.1819.6320.0720.07374,200
Sep. 25, 202019.4120.0319.3319.6819.68243,900
Sep. 24, 202019.4419.9419.2419.6119.61397,100
Sep. 23, 202020.4520.4719.4119.4219.42399,100
Sep. 22, 202020.6420.6419.8720.2820.28358,800
Sep. 21, 202020.5020.6620.3220.5620.56310,100
Sep. 18, 202020.8620.8620.4820.7320.731,108,700
Sep. 17, 202020.4520.5820.3020.3720.37246,400
Sep. 16, 202020.9721.1220.5720.6620.66266,300
Sep. 15, 202021.0821.1520.7820.8520.85128,300
Sep. 14, 202020.7321.3420.6120.8520.85249,900
Sep. 11, 202020.5520.7120.3620.5320.53264,900
Sep. 10, 202020.6120.8220.3220.3620.36403,900
Sep. 09, 202020.5220.7520.4220.5620.56253,200
Sep. 08, 202020.6220.6220.2320.3220.32197,900
Sep. 04, 202021.3221.3220.5520.9520.95301,500
Sep. 04, 20200.09 Dividend
Sep. 03, 202022.1022.1021.1721.3121.22278,200
Sep. 02, 202021.7522.3421.5122.2322.14327,500
Sep. 01, 202021.6321.7021.0221.6721.58426,500
Aug. 31, 202021.7321.8221.1821.3821.29429,200
Aug. 28, 202021.9021.9721.5521.7421.65146,000
Aug. 27, 202021.8121.8421.4621.7221.63254,300
Aug. 26, 202022.1522.4221.6021.7521.66284,000
Aug. 25, 202021.9022.4321.5322.0321.94800,500
Aug. 24, 202022.4722.4721.6821.7821.69477,700
Aug. 21, 202022.5722.5722.0522.2122.12473,300
Aug. 20, 202022.4922.6622.2522.5122.41261,200
Aug. 19, 202022.4922.8122.3922.4822.39282,700
Aug. 18, 202022.4422.7522.3122.4422.35199,400
Aug. 17, 202022.6322.6722.3122.4222.33245,200
Aug. 14, 202022.5422.7322.3222.5122.41223,900
Aug. 13, 202022.4422.7622.3222.5322.43151,900
Aug. 12, 202022.4722.6922.2922.4722.38269,900
Aug. 11, 202022.1122.6521.8522.3122.22491,300
Aug. 10, 202022.5822.7421.9321.9421.85262,300
Aug. 07, 202021.9522.4821.7922.4722.38302,400
Aug. 06, 202021.9422.2621.8122.0321.94186,100
Aug. 05, 202021.9822.1121.7121.8321.74440,600
Aug. 04, 202022.4222.4421.7221.7721.68332,300
Aug. 03, 202022.0422.6322.0022.4722.38313,600
Jul. 31, 202021.6121.9321.3721.9221.83413,400
Jul. 30, 202021.9622.0320.7121.6321.54512,800
Jul. 29, 202022.2423.1321.9422.3222.23350,900
Jul. 28, 202022.0422.2321.8921.9321.84271,000
Jul. 27, 202021.7522.2521.6022.2522.16427,300
Jul. 24, 202021.8321.8321.2721.7021.61367,400
Jul. 23, 202022.1422.4221.8421.9421.85315,300
Jul. 22, 202022.6522.6522.0222.1722.08331,500
Jul. 21, 202022.1822.6122.1022.5122.41715,000
Jul. 20, 202021.6821.9421.5321.9221.83198,500
Jul. 17, 202021.6121.9321.5321.7221.63200,800
Jul. 16, 202022.0022.0921.4821.6021.51305,200
Jul. 15, 202021.9622.4121.8122.1622.07309,300
Jul. 14, 202021.6421.7421.3121.6921.60255,700
Jul. 13, 202022.5022.7121.7121.7321.64321,900
Jul. 10, 202022.3422.4122.1022.3422.25178,200
Jul. 09, 202022.5722.7022.1622.3022.21341,700
Jul. 08, 202022.4222.6822.1922.5522.45551,500
Jul. 07, 202022.4322.8822.2822.3322.24448,200
Jul. 06, 202023.3523.4622.4522.4522.36351,300
Jul. 02, 202023.0923.2622.9423.1023.00227,800
Jul. 01, 202023.0123.1822.6622.9222.82347,500
Jun. 30, 202022.9123.1522.7622.9622.86310,100
Jun. 29, 202022.6223.1422.4122.9122.81421,100
Jun. 26, 202022.4822.6822.0922.4122.32870,800
Jun. 25, 202022.5022.7022.3122.6222.52305,200
Jun. 24, 202022.5423.2122.4522.5322.43443,400
Jun. 23, 202022.9623.1322.6622.6922.59337,200
Jun. 22, 202022.7823.1022.5522.7322.63368,800
Jun. 19, 202023.5223.6222.6722.7922.691,368,900
Jun. 18, 202023.2523.4323.0423.2923.19675,700
Jun. 17, 202024.0924.0923.2523.3523.25277,200
Jun. 16, 202024.2024.4423.8123.9323.83352,300
Jun. 15, 202023.4023.8422.8923.5823.48747,000
Jun. 12, 202024.3824.6423.0723.6523.55497,100
Jun. 11, 202024.8325.0323.9023.9223.82423,300
Jun. 10, 202025.4425.7425.1825.4025.29325,300
Jun. 10, 20200.09 Dividend
Jun. 09, 202025.6225.6725.3025.3725.17306,100
Jun. 08, 202025.7125.9425.2325.6725.47324,700
Jun. 05, 202024.8425.7824.5925.7325.53459,500
Jun. 04, 202024.3224.6624.2524.6424.45325,500
Jun. 03, 202024.8124.9524.2924.3924.20314,000
Jun. 02, 202024.4024.9124.1824.6824.49403,900
Jun. 01, 202024.0524.5421.8824.3524.16403,500
May 29, 202023.7824.1623.6524.0623.87553,500
May 28, 202023.8024.1023.5623.6723.49384,000
May 27, 202023.5423.7323.1723.6023.42489,100
May 26, 202024.2324.2423.3623.4523.27330,000
May 22, 202022.9623.8122.8023.7923.61327,900
May 21, 202022.9923.1022.6422.8422.66317,200
May 20, 202023.0323.5022.5922.9322.75439,200
May 19, 202023.5423.8822.8222.8222.64430,600
May 18, 202022.3723.7322.3723.5423.36526,500
May 15, 202021.5122.5521.4022.4222.251,075,600
May 14, 202021.9221.9220.8821.5021.33379,900
May 13, 202022.5122.6822.0422.1421.97465,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...