Canada markets close in 5 hours 19 minutes

NIC Inc. (EGOV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.000.00 (0.00%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 21, 202134.0034.0034.0034.0034.00-
Apr. 20, 202134.0134.0233.9834.0034.001,414,700
Apr. 19, 202133.9834.8433.9233.9833.986,484,300
Apr. 16, 202133.9934.0033.9633.9633.96984,200
Apr. 15, 202133.9633.9933.9633.9833.98440,900
Apr. 14, 202133.9633.9833.9533.9533.951,355,700
Apr. 13, 202133.9633.9833.9533.9533.95899,800
Apr. 12, 202133.9933.9933.9433.9633.96690,100
Apr. 09, 202133.6134.0133.6133.9833.98919,500
Apr. 08, 202133.9233.9733.9233.9433.94589,200
Apr. 07, 202133.9333.9633.9033.9433.941,024,800
Apr. 06, 202133.8533.9733.8533.9333.93490,100
Apr. 05, 202134.0034.0033.9133.9233.92513,300
Apr. 01, 202133.9033.9533.8933.9033.90461,200
Mar. 31, 202133.8833.9333.8333.9333.931,616,200
Mar. 30, 202133.8133.8933.7133.8633.861,373,700
Mar. 29, 202133.8833.9233.7933.8033.801,339,200
Mar. 26, 202133.8733.9333.8133.8933.89885,300
Mar. 25, 202133.7833.8533.6933.8533.851,715,500
Mar. 24, 202133.8033.9133.7933.8133.811,040,800
Mar. 23, 202133.8533.9333.8033.8433.842,290,200
Mar. 22, 202133.8533.8733.7533.8533.85889,900
Mar. 19, 202133.8433.9233.7633.8533.851,801,600
Mar. 18, 202133.8533.9133.8333.8633.86622,700
Mar. 17, 202133.8733.9533.8333.8533.85619,700
Mar. 16, 202133.8634.0533.8133.8533.85815,100
Mar. 15, 202134.0034.0033.8233.8633.86939,000
Mar. 12, 202133.9234.0033.9233.9533.951,186,100
Mar. 11, 202134.2134.2133.9333.9933.99654,600
Mar. 10, 202134.0534.3934.0234.1734.17432,400
Mar. 09, 202134.1534.1833.9634.0034.00656,000
Mar. 08, 202134.2034.2533.9834.0034.00422,300
Mar. 05, 202134.3434.4733.9634.2134.211,439,800
Mar. 04, 202134.3834.5134.0634.2834.281,343,500
Mar. 03, 202134.3634.7334.2334.4634.46839,800
Mar. 02, 202134.4734.6334.3034.4534.451,027,200
Mar. 02, 20210.09 Dividend
Mar. 01, 202134.8934.8934.3534.3934.30744,400
Feb. 26, 202134.4634.9034.3534.7134.62651,900
Feb. 25, 202134.6134.7734.4634.5534.46842,500
Feb. 24, 202134.8335.0234.5034.5934.50640,300
Feb. 23, 202134.5834.8534.5134.7234.63991,200
Feb. 22, 202135.0735.1934.6834.7134.62752,200
Feb. 19, 202134.6035.3534.6035.1435.051,317,700
Feb. 18, 202134.6334.7334.4134.4834.391,062,600
Feb. 17, 202134.9034.9834.5034.6034.51929,500
Feb. 16, 202134.9835.1934.5835.0134.921,240,800
Feb. 12, 202134.6035.0534.4634.9734.881,537,300
Feb. 11, 202134.4135.3234.2934.5634.472,477,100
Feb. 10, 202134.2434.8534.0334.4834.396,969,700
Feb. 09, 202129.1129.9928.9129.8129.73453,800
Feb. 08, 202128.5228.9428.2828.9328.85220,600
Feb. 05, 202129.0229.2428.0628.2028.13327,300
Feb. 04, 202128.4628.9928.2428.9028.82522,900
Feb. 03, 202128.0828.3027.6128.2228.15416,700
Feb. 02, 202127.1928.0127.0327.9827.91466,800
Feb. 01, 202127.2027.2626.3027.0026.93363,500
Jan. 29, 202127.8927.9226.8026.9226.85508,900
Jan. 28, 202128.2028.2027.4727.6227.55434,500
Jan. 27, 202128.7028.8428.1328.2028.13410,500
Jan. 26, 202129.2929.3528.6828.9628.88272,600
Jan. 25, 202129.7630.8129.1929.2729.19542,100
Jan. 22, 202129.1329.8229.0929.7629.68652,800
Jan. 21, 202129.4429.6528.9629.2129.13449,500
Jan. 20, 202128.9629.3128.3029.3029.22797,800
Jan. 19, 202127.9228.8027.7428.6028.53594,400
Jan. 15, 202127.1027.8726.8327.4527.38295,000
Jan. 14, 202127.0527.5326.9427.2327.16457,200
Jan. 13, 202127.3427.3426.7226.8826.81264,000
Jan. 12, 202127.2027.3226.7127.2827.21226,800
Jan. 11, 202127.1227.6927.1227.2727.20383,500
Jan. 08, 202127.6727.9127.0927.4127.34500,800
Jan. 07, 202127.2327.6326.9327.5427.47252,200
Jan. 06, 202126.2927.3326.0927.0727.00496,200
Jan. 05, 202125.8126.3725.8126.0826.01279,200
Jan. 04, 202125.8626.0025.3425.9425.87327,600
Dec. 31, 202025.7725.8925.6025.8325.76202,700
Dec. 30, 202025.9326.1325.7325.7825.71186,200
Dec. 29, 202026.8026.8025.8425.9325.86275,200
Dec. 28, 202026.4826.7726.3526.7026.63360,400
Dec. 24, 202026.3226.3926.1026.2326.16131,400
Dec. 23, 202026.2526.4326.0926.1726.10195,200
Dec. 22, 202025.9026.3925.8026.2226.15240,600
Dec. 21, 202025.9325.9325.4125.9025.83305,200
Dec. 18, 202025.7126.4425.5525.9325.86900,900
Dec. 17, 202025.2025.6925.1925.5125.44275,000
Dec. 16, 202025.2625.5524.9025.0825.01310,800
Dec. 15, 202024.5225.1624.4325.0925.02431,400
Dec. 14, 202024.5624.9224.2924.3524.29307,700
Dec. 11, 202024.0624.5023.8924.3824.32337,800
Dec. 10, 202024.3924.4624.0524.0924.03210,300
Dec. 09, 202024.3624.5024.2024.3724.31251,400
Dec. 08, 202024.1124.3524.0124.1824.12201,600
Dec. 07, 202023.6124.2423.4624.1824.12301,000
Dec. 04, 202023.1023.6923.0923.6523.59212,500
Dec. 03, 202023.2823.2822.8523.0522.99273,200
Dec. 03, 20200.09 Dividend
Dec. 02, 202023.4223.4223.0123.2723.12315,100
Dec. 01, 202023.7123.8423.2323.4223.27284,300
Nov. 30, 202023.7424.0823.3423.4423.29455,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...