EGOV - NIC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201922.6422.9122.5522.6722.67200,122
Dec. 05, 201922.5022.6622.3922.5722.57288,900
Dec. 04, 201922.4422.7922.4322.5122.51190,600
Dec. 03, 201922.2222.4922.0722.4222.42272,700
Dec. 03, 20190.08 Dividend
Dec. 02, 201922.6622.6622.3622.4322.35233,300
Nov. 29, 201922.9023.0122.5922.6922.61129,100
Nov. 27, 201922.9023.0722.7123.0522.97198,900
Nov. 26, 201922.7122.8922.6622.8222.74242,100
Nov. 25, 201922.3822.8122.3422.7122.63196,900
Nov. 22, 201922.4422.5621.9522.2522.17159,700
Nov. 21, 201922.6022.6822.1822.3222.24192,900
Nov. 20, 201922.7122.8822.4722.6322.55297,600
Nov. 19, 201923.1823.1822.7222.7822.70252,400
Nov. 18, 201923.5523.6522.9823.0422.96261,300
Nov. 15, 201923.5923.8223.3223.5123.43277,700
Nov. 14, 201923.2523.6523.2523.5923.51511,700
Nov. 13, 201922.7723.4122.7723.3723.29307,100
Nov. 12, 201922.7222.9022.5322.9022.82252,300
Nov. 11, 201922.8822.9122.6522.7622.68250,100
Nov. 08, 201922.6023.0922.6022.9122.83174,600
Nov. 07, 201922.7522.9522.4422.6022.52659,800
Nov. 06, 201922.4322.7922.3322.6822.60272,600
Nov. 05, 201922.4922.7122.1622.4222.34424,900
Nov. 04, 201923.3223.5422.4522.4522.37574,900
Nov. 01, 201923.5323.8722.5123.2223.14352,700
Oct. 31, 201920.5624.3817.9423.5223.44946,600
Oct. 30, 201920.9120.9120.4720.7220.65232,200
Oct. 29, 201920.3420.9220.3120.8720.80290,900
Oct. 28, 201920.3220.5120.2620.3620.29298,200
Oct. 25, 201920.3120.6020.2020.2620.19243,600
Oct. 24, 201920.4720.4720.2420.3820.31148,900
Oct. 23, 201920.6520.7420.2420.3220.25186,400
Oct. 22, 201921.1321.1320.5620.7320.66172,400
Oct. 21, 201920.7821.1320.6721.0720.99197,700
Oct. 18, 201921.0321.0820.5020.6820.61242,100
Oct. 17, 201921.0221.3521.0021.1421.06286,200
Oct. 16, 201920.6221.0220.5320.9920.92384,600
Oct. 15, 201920.3720.7320.3320.6520.58300,400
Oct. 14, 201920.4920.6920.0720.3520.28160,300
Oct. 11, 201920.7921.0020.5420.5520.48260,900
Oct. 10, 201920.4720.6520.3820.5820.51232,900
Oct. 09, 201920.9820.9820.1920.4720.40268,500
Oct. 08, 201920.2120.3220.0220.0519.98380,100
Oct. 07, 201920.5120.5420.3520.4020.33430,000
Oct. 04, 201920.2820.5820.2620.5820.51167,100
Oct. 03, 201920.3220.3820.0120.2320.16158,400
Oct. 02, 201920.2820.3620.0820.3420.27240,100
Oct. 01, 201920.7021.0720.3720.3720.30219,200
Sep. 30, 201920.4120.8720.4120.6520.58295,200
Sep. 27, 201920.7520.7920.3620.4320.36211,700
Sep. 26, 201920.9821.1120.6620.6820.61234,200
Sep. 25, 201920.6621.7220.5321.0821.00328,300
Sep. 24, 201920.4820.8420.4620.6820.61357,900
Sep. 23, 201920.3120.4820.1320.3820.31283,200
Sep. 20, 201920.8620.8620.1620.3120.241,005,700
Sep. 19, 201921.1421.3920.7720.8420.77262,400
Sep. 18, 201921.2021.3520.7821.0520.97488,000
Sep. 17, 201920.6321.4620.1921.3221.24415,200
Sep. 16, 201921.6521.9121.5621.7921.71314,100
Sep. 13, 201921.8321.8921.4821.7221.64428,100
Sep. 12, 201921.7821.9821.5921.8521.77429,800
Sep. 11, 201921.1621.7621.0221.7121.63544,100
Sep. 10, 201920.7021.0420.6621.0420.96895,700
Sep. 09, 201920.8820.9720.6320.7720.70413,400
Sep. 06, 201921.2321.2320.6320.7720.70327,300
Sep. 05, 201921.0921.6521.0521.2521.17420,400
Sep. 05, 20190.08 Dividend
Sep. 04, 201920.6920.9720.4420.9420.79559,700
Sep. 03, 201920.7820.8820.4520.5120.36408,600
Aug. 30, 201921.0321.0520.7120.8220.67607,000
Aug. 29, 201920.8221.0920.7520.9120.76323,800
Aug. 28, 201920.2020.6820.1120.6520.50369,700
Aug. 27, 201920.3120.5220.0520.1620.01232,100
Aug. 26, 201920.1220.2219.9920.1820.03262,200
Aug. 23, 201920.4320.4319.8219.8519.70503,000
Aug. 22, 201920.5020.5920.2420.3320.18209,400
Aug. 21, 201920.5620.7720.4620.5620.41379,600
Aug. 20, 201920.4520.5820.1320.4920.34307,500
Aug. 19, 201920.7620.8320.4520.5320.38477,100
Aug. 16, 201920.2320.5420.1820.5220.37216,000
Aug. 15, 201920.0920.1219.9220.0519.90466,700
Aug. 14, 201920.4120.4120.0020.1520.00246,600
Aug. 13, 201920.6620.8120.5320.5520.40193,800
Aug. 12, 201920.7120.7920.5120.6520.50158,100
Aug. 09, 201921.1021.3020.6120.7520.60456,400
Aug. 08, 201921.3921.3920.4321.1721.01400,200
Aug. 07, 201920.7521.0520.3320.9420.79595,700
Aug. 06, 201921.2221.4120.9821.0020.85559,800
Aug. 05, 201921.3321.5520.9221.1420.98701,900
Aug. 02, 201922.5522.8422.0322.0621.901,353,800
Aug. 01, 201919.5323.4519.1422.6322.461,983,800
Jul. 31, 201918.4018.7318.1218.1418.01617,800
Jul. 30, 201918.3418.4418.2018.3418.20445,000
Jul. 29, 201918.4018.4818.0918.3818.24701,700
Jul. 26, 201917.6618.5017.6618.4418.30720,600
Jul. 25, 201917.5717.6217.3617.5617.43392,000
Jul. 24, 201917.3417.5917.3017.5717.44297,900
Jul. 23, 201917.1417.3817.1017.3817.25476,500
Jul. 22, 201917.0717.1616.9617.1116.98208,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...