EGOV

NIC Inc. Historical Stock Prices

$18.03
*  
0.22
1.21%
Get EGOV Alerts
*Delayed - data as of Jul. 2, 2015 13:27 ET  -  Find a broker to begin trading EGOV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EGOV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27  18.23  18.23  18.03  18.03 101,701
07/01/2015 18.5 18.5 18.04 18.25 380,288
06/30/2015 17.98 18.39 17.95 18.28 250,402
06/29/2015 18.11 18.33 17.82 17.85 185,707
06/26/2015 18.43 18.47 18.06 18.22 477,688
06/25/2015 18.34 18.43 18.225 18.36 273,944
06/24/2015 18.21 18.31 18.034 18.23 148,520
06/23/2015 18.14 18.27 17.96 18.23 283,317
06/22/2015 18.09 18.17 17.86 18.14 200,403
06/19/2015 18.27 18.27 17.93 17.95 451,775
06/18/2015 18.08 18.23 17.92 18.22 250,556
06/17/2015 17.95 18.29 17.67 18.08 214,998
06/16/2015 18.07 18.37 18.04 18.28 128,196
06/15/2015 18.18 18.32 17.92 18.12 120,625
06/12/2015 18.24 18.5 18.18 18.39 169,644
06/11/2015 18.3 18.39 18.1501 18.27 165,237
06/10/2015 17.6 18.31 17.6 18.28 365,911
06/09/2015 17.44 17.61 17.16 17.49 124,316
06/08/2015 17.42 17.5899 17.26 17.44 225,302
06/05/2015 17.05 17.43 16.89 17.39 162,300
06/04/2015 17.13 17.21 16.9 17.06 164,703
06/03/2015 17.03 17.3 16.9932 17.25 140,125
06/02/2015 16.76 17.09 16.75 16.98 124,668
06/01/2015 16.97 16.99 16.6 16.87 152,171
05/29/2015 16.94 16.97 16.69 16.85 172,366
05/28/2015 16.95 17.08 16.69 17 159,108
05/27/2015 16.76 16.94 16.605 16.94 141,919
05/26/2015 16.69 16.86 16.5 16.75 217,184
05/22/2015 16.9 16.98 16.675 16.84 115,864
05/21/2015 17.09 17.1 16.72 16.95 146,100
05/20/2015 17.1 17.2 16.97 17.09 153,458
05/19/2015 17.09 17.1 16.81 17.06 170,791
05/18/2015 16.79 17.14 16.78 17.1 142,184
05/15/2015 16.95 17 16.69 16.86 185,306
05/14/2015 16.8 17.04 16.8 16.94 185,479
05/13/2015 16.56 16.68 16.45 16.63 141,011
05/12/2015 16.59 16.64 16.18 16.46 247,635
05/11/2015 16.67 16.93 16.6 16.65 126,123
05/08/2015 16.9 16.99 16.63 16.67 171,832
05/07/2015 16.53 16.84 16.53 16.74 166,148
05/06/2015 16.38 16.66 16.38 16.64 321,758
05/05/2015 17.29 17.64 16.33 16.33 663,972
05/04/2015 17.53 17.64 17.34 17.51 175,015
05/01/2015 17.05 17.46 17 17.43 193,301
04/30/2015 17.29 17.46 17 17 277,767
04/29/2015 17.63 17.78 17.33 17.47 151,245
04/28/2015 17.56 17.778 17.46 17.68 234,558
04/27/2015 17.66 17.99 17.54 17.56 152,353
04/24/2015 17.75 17.88 17.62 17.63 153,530
04/23/2015 17.75 17.86 17.54 17.74 108,243
04/22/2015 17.77 17.88 17.54 17.81 65,847
04/21/2015 17.85 17.94 17.66 17.77 131,012
04/20/2015 17.56 17.88 17.5 17.8 111,902
04/17/2015 17.72 17.8425 17.18 17.47 267,409
04/16/2015 17.79 17.9214 17.6701 17.9 214,943
04/15/2015 17.8 17.89 17.56 17.85 175,637
04/14/2015 17.68 17.77 17.35 17.75 171,785
04/13/2015 17.45 17.64 17.45 17.61 137,190
04/10/2015 17.49 17.49 17.25 17.4 144,518
04/09/2015 17.47 17.61 17.1 17.35 139,955
04/08/2015 17.25 17.6 17.25 17.44 120,103
04/07/2015 17.41 17.53 17.24 17.26 114,436
04/06/2015 17.25 17.505 17.25 17.47 184,506
04/02/2015 17.48 17.73 17.36 17.47 123,030
04/01/2015 17.54 17.63 17.22 17.48 183,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?