EGOV - NIC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202022.3422.4122.1022.3622.36125,704
Jul. 09, 202022.5722.7022.1622.3022.30341,700
Jul. 08, 202022.4222.6822.1922.5522.55551,500
Jul. 07, 202022.4322.8822.2822.3322.33448,200
Jul. 06, 202023.3523.4622.4522.4522.45351,300
Jul. 02, 202023.0923.2622.9423.1023.10227,800
Jul. 01, 202023.0123.1822.6622.9222.92347,500
Jun. 30, 202022.9123.1522.7622.9622.96310,100
Jun. 29, 202022.6223.1422.4122.9122.91421,100
Jun. 26, 202022.4822.6822.0922.4122.41870,800
Jun. 25, 202022.5022.7022.3122.6222.62305,200
Jun. 24, 202022.5423.2122.4522.5322.53443,400
Jun. 23, 202022.9623.1322.6622.6922.69337,200
Jun. 22, 202022.7823.1022.5522.7322.73368,800
Jun. 19, 202023.5223.6222.6722.7922.791,368,900
Jun. 18, 202023.2523.4323.0423.2923.29675,700
Jun. 17, 202024.0924.0923.2523.3523.35277,200
Jun. 16, 202024.2024.4423.8123.9323.93352,300
Jun. 15, 202023.4023.8422.8923.5823.58747,000
Jun. 12, 202024.3824.6423.0723.6523.65497,100
Jun. 11, 202024.8325.0323.9023.9223.92423,300
Jun. 10, 202025.4425.7425.1825.4025.40325,300
Jun. 10, 20200.09 Dividend
Jun. 09, 202025.6225.6725.3025.3725.28306,100
Jun. 08, 202025.7125.9425.2325.6725.58324,700
Jun. 05, 202024.8425.7824.5925.7325.64459,500
Jun. 04, 202024.3224.6624.2524.6424.55325,500
Jun. 03, 202024.8124.9524.2924.3924.30314,000
Jun. 02, 202024.4024.9124.1824.6824.59403,900
Jun. 01, 202024.0524.5421.8824.3524.26403,500
May 29, 202023.7824.1623.6524.0623.97553,500
May 28, 202023.8024.1023.5623.6723.59384,000
May 27, 202023.5423.7323.1723.6023.52489,100
May 26, 202024.2324.2423.3623.4523.37330,000
May 22, 202022.9623.8122.8023.7923.71327,900
May 21, 202022.9923.1022.6422.8422.76317,200
May 20, 202023.0323.5022.5922.9322.85439,200
May 19, 202023.5423.8822.8222.8222.74430,600
May 18, 202022.3723.7322.3723.5423.46526,500
May 15, 202021.5122.5521.4022.4222.341,075,600
May 14, 202021.9221.9220.8821.5021.42379,900
May 13, 202022.5122.6822.0422.1422.06465,600
May 12, 202023.1423.1922.5322.5322.45450,000
May 11, 202023.6823.6822.9023.0022.92618,700
May 08, 202023.9224.0923.5023.6823.60469,500
May 07, 202023.5523.8523.2423.6023.52340,500
May 06, 202024.0024.1022.9623.1523.07661,000
May 05, 202023.5324.1923.3623.9123.83420,200
May 04, 202023.9223.9222.8823.2123.13411,300
May 01, 202023.9324.3523.5223.8323.75373,700
Apr. 30, 202024.3924.7523.6024.2324.14781,600
Apr. 29, 202024.8925.4424.6324.9024.81537,100
Apr. 28, 202024.6025.7424.3224.5024.41833,100
Apr. 27, 202024.9125.2022.7623.9123.831,040,900
Apr. 24, 202025.2525.8024.8425.6725.58423,500
Apr. 23, 202025.0625.3724.6825.0824.99459,300
Apr. 22, 202024.9625.3224.5425.0124.92488,900
Apr. 21, 202024.3924.8723.9924.5624.47439,000
Apr. 20, 202024.0625.1824.0624.7524.66399,200
Apr. 17, 202023.6424.4823.2924.4324.34537,700
Apr. 16, 202023.5123.7623.1123.3423.26379,500
Apr. 15, 202023.5023.8422.9723.3023.22393,200
Apr. 14, 202024.5124.9923.8223.8923.81382,700
Apr. 13, 202023.4223.9923.1323.9023.82352,400
Apr. 09, 202024.1024.4122.9223.5523.47688,700
Apr. 08, 202023.9924.3623.4024.2024.11548,200
Apr. 07, 202023.8524.4923.1123.6923.61574,100
Apr. 06, 202023.7223.9522.7523.4823.40680,300
Apr. 03, 202022.3023.0322.2022.9422.86686,800
Apr. 02, 202020.9722.5020.8622.4222.34394,000
Apr. 01, 202022.4222.6721.0321.2721.19469,500
Mar. 31, 202023.0023.7422.7023.0022.92711,000
Mar. 30, 202021.5923.3721.2423.1423.06663,800
Mar. 27, 202020.9021.8420.2521.2221.14551,000
Mar. 26, 202020.0421.5520.0021.4421.36566,700
Mar. 25, 202020.9621.4719.8119.9319.86756,100
Mar. 24, 202020.8921.7219.5520.9520.88568,500
Mar. 23, 202019.9120.5619.3120.2820.21852,400
Mar. 20, 202019.3320.1619.1819.7419.67765,700
Mar. 19, 202018.6521.2818.1019.0118.94882,600
Mar. 18, 202015.9317.7315.7617.5017.44645,900
Mar. 17, 202016.4017.0915.9316.6616.60752,600
Mar. 16, 202015.9217.0215.6916.0816.02532,900
Mar. 13, 202016.9417.3616.3717.3117.25627,200
Mar. 12, 202016.1717.1915.4916.3516.29836,000
Mar. 11, 202016.9217.2416.5417.0917.03355,400
Mar. 10, 202017.4017.8316.5917.3217.26474,800
Mar. 09, 202017.3017.4716.7216.9316.87793,700
Mar. 06, 202017.4718.1617.3218.0818.02255,000
Mar. 05, 202018.2418.5317.7618.0317.97263,500
Mar. 04, 202018.4118.6818.1518.6818.61193,000
Mar. 03, 202018.5718.8217.9318.1118.05369,500
Mar. 03, 20200.09 Dividend
Mar. 02, 202018.3918.6318.2118.6018.44251,100
Feb. 28, 202018.0618.6717.8118.2918.14637,000
Feb. 27, 202018.9619.3918.6018.6018.44264,300
Feb. 26, 202019.3819.8719.3719.3919.23198,900
Feb. 25, 202020.1120.1519.2919.3119.15492,900
Feb. 24, 202019.7520.2219.5820.0919.92256,200
Feb. 21, 202020.5420.7320.2020.3320.16272,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...