Canada Markets closed

NIC Inc. (EGOV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.76+0.55 (+1.88%)
At close: 4:00PM EST

30.00 +0.24 (0.81%)
After hours: 6:08PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202129.1329.8229.0929.7629.76614,623
Jan. 21, 202129.4429.6528.9629.2129.21449,500
Jan. 20, 202128.9629.3128.3029.3029.30797,800
Jan. 19, 202127.9228.8027.7428.6028.60594,400
Jan. 15, 202127.1027.8726.8327.4527.45295,000
Jan. 14, 202127.0527.5326.9427.2327.23457,200
Jan. 13, 202127.3427.3426.7226.8826.88264,000
Jan. 12, 202127.2027.3226.7127.2827.28226,800
Jan. 11, 202127.1227.6927.1227.2727.27383,500
Jan. 08, 202127.6727.9127.0927.4127.41500,800
Jan. 07, 202127.2327.6326.9327.5427.54252,200
Jan. 06, 202126.2927.3326.0927.0727.07496,200
Jan. 05, 202125.8126.3725.8126.0826.08279,200
Jan. 04, 202125.8626.0025.3425.9425.94327,600
Dec. 31, 202025.7725.8925.6025.8325.83202,200
Dec. 30, 202025.9326.1325.7325.7825.78186,200
Dec. 29, 202026.8026.8025.8425.9325.93275,200
Dec. 28, 202026.4826.7726.3526.7026.70360,400
Dec. 24, 202026.3226.3926.1026.2326.23131,400
Dec. 23, 202026.2526.4326.0926.1726.17195,200
Dec. 22, 202025.9026.3925.8026.2226.22240,600
Dec. 21, 202025.9325.9325.4125.9025.90305,200
Dec. 18, 202025.7126.4425.5525.9325.93900,900
Dec. 17, 202025.2025.6925.1925.5125.51275,000
Dec. 16, 202025.2625.5524.9025.0825.08310,800
Dec. 15, 202024.5225.1624.4325.0925.09431,400
Dec. 14, 202024.5624.9224.2924.3524.35307,700
Dec. 11, 202024.0624.5023.8924.3824.38337,800
Dec. 10, 202024.3924.4624.0524.0924.09210,300
Dec. 09, 202024.3624.5024.2024.3724.37251,400
Dec. 08, 202024.1124.3524.0124.1824.18201,600
Dec. 07, 202023.6124.2423.4624.1824.18301,000
Dec. 04, 202023.1023.6923.0923.6523.65212,500
Dec. 03, 202023.2823.2822.8523.0523.05273,200
Dec. 03, 20200.09 Dividend
Dec. 02, 202023.4223.4223.0123.2723.18315,100
Dec. 01, 202023.7123.8423.2323.4223.33284,300
Nov. 30, 202023.7424.0823.3423.4423.35455,600
Nov. 27, 202023.9324.0223.5823.8823.79139,600
Nov. 25, 202024.1624.2123.8223.8323.74199,100
Nov. 24, 202024.0924.5823.9924.1624.07322,600
Nov. 23, 202024.0324.2023.6523.8723.78297,800
Nov. 20, 202023.5524.1423.5023.7923.70262,700
Nov. 19, 202024.3024.3023.6723.7723.68205,700
Nov. 18, 202024.5124.5224.0524.2924.20233,300
Nov. 17, 202024.6124.6423.9024.4924.40503,800
Nov. 16, 202024.3924.7624.3424.6324.53340,100
Nov. 13, 202023.8824.3223.5724.1524.06279,300
Nov. 12, 202023.8523.8523.0723.2623.17223,500
Nov. 11, 202024.0924.2523.4723.8623.77196,900
Nov. 10, 202023.8224.2223.3824.0924.00308,500
Nov. 09, 202023.7223.9723.2823.3523.26258,700
Nov. 06, 202023.2623.3922.9223.0522.96255,300
Nov. 05, 202023.0823.2722.7823.1123.02201,600
Nov. 04, 202023.0923.3822.7322.8322.74207,600
Nov. 03, 202022.8623.5822.7322.9722.88315,800
Nov. 02, 202022.6522.7422.1222.6822.59281,800
Oct. 30, 202022.4122.9522.1122.4222.33421,900
Oct. 29, 202022.5023.9622.2522.5222.43749,100
Oct. 28, 202020.7821.1520.3721.0620.98587,000
Oct. 27, 202021.3421.4320.8920.9920.91282,900
Oct. 26, 202020.8621.2720.6721.2721.19266,200
Oct. 23, 202021.3421.3420.9121.0120.93141,000
Oct. 22, 202021.1321.2120.8321.1621.08185,200
Oct. 21, 202021.1621.3220.9021.0020.92325,900
Oct. 20, 202021.2421.2420.9321.1021.02234,500
Oct. 19, 202021.5721.6721.0421.0921.01329,900
Oct. 16, 202021.2821.5321.2521.4721.39170,800
Oct. 15, 202021.0021.4120.6221.3521.27166,700
Oct. 14, 202021.4221.6521.1621.1821.10200,100
Oct. 13, 202021.3521.5121.1121.3321.25182,900
Oct. 12, 202021.3121.5021.0021.4121.33172,400
Oct. 09, 202021.0721.2020.9021.1521.07191,600
Oct. 08, 202020.8021.2520.6220.9220.84195,300
Oct. 07, 202020.8221.0020.4520.6220.54410,800
Oct. 06, 202020.6321.0020.4120.6920.61333,700
Oct. 05, 202020.2620.6920.1720.5920.51263,500
Oct. 02, 202019.6320.2819.6320.1820.10263,500
Oct. 01, 202019.5519.8819.4119.8719.79310,200
Sep. 30, 202019.9020.1419.5919.7019.62357,100
Sep. 29, 202020.0420.2219.7919.8219.74461,400
Sep. 28, 202019.8820.1819.6320.0719.99374,200
Sep. 25, 202019.4120.0319.3319.6819.60243,900
Sep. 24, 202019.4419.9419.2419.6119.53397,100
Sep. 23, 202020.4520.4719.4119.4219.34399,100
Sep. 22, 202020.6420.6419.8720.2820.20358,800
Sep. 21, 202020.5020.6620.3220.5620.48310,100
Sep. 18, 202020.8620.8620.4820.7320.651,108,700
Sep. 17, 202020.4520.5820.3020.3720.29246,400
Sep. 16, 202020.9721.1220.5720.6620.58266,300
Sep. 15, 202021.0821.1520.7820.8520.77128,300
Sep. 14, 202020.7321.3420.6120.8520.77249,900
Sep. 11, 202020.5520.7120.3620.5320.45264,900
Sep. 10, 202020.6120.8220.3220.3620.28403,900
Sep. 09, 202020.5220.7520.4220.5620.48253,200
Sep. 08, 202020.6220.6220.2320.3220.24197,900
Sep. 04, 202021.3221.3220.5520.9520.87301,500
Sep. 04, 20200.09 Dividend
Sep. 03, 202022.1022.1021.1721.3121.14278,200
Sep. 02, 202021.7522.3421.5122.2322.05327,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...