EGOV

NIC Inc. Historical Stock Prices

$16.43
*  
0.19
1.14%
Get EGOV Alerts
*Delayed - data as of Jul. 23, 2014 10:58 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:58  16.62  16.62  16.365  16.43 37,826
07/22/2014 16.46 16.85 16.26 16.62 264,258
07/21/2014 16.39 16.49 16.19 16.37 201,843
07/18/2014 16.65 16.7 16.22 16.6 349,748
07/17/2014 16.61 16.7499 16.25 16.27 343,561
07/16/2014 16.75 17.11 16.56 16.68 456,797
07/15/2014 16.81 17.16 16.35 16.59 569,484
07/14/2014 16.41 17.65 16.41 17.31 988,135
07/11/2014 15.34 15.91 15.3 15.81 655,348
07/10/2014 15.26 15.445 15 15.24 202,284
07/09/2014 15.66 15.82 15.54 15.56 282,221
07/08/2014 15.85 15.895 15.39 15.64 334,683
07/07/2014 16.1 16.15 15.85 15.86 306,309
07/03/2014 15.95 16.09 15.93 16.05 204,541
07/02/2014 16.06 16.28 15.86 15.88 338,537
07/01/2014 15.89 16.195 15.77 16.09 496,455
06/30/2014 15.75 15.91 15.56 15.85 358,987
06/27/2014 15.71 15.855 15.53 15.82 483,651
06/26/2014 15.8 15.954 15.66 15.83 186,313
06/25/2014 15.86 16.04 15.6535 15.78 302,644
06/24/2014 15.79 16.1499 15.72 15.89 361,208
06/23/2014 15.73 15.99 15.72 15.84 226,300
06/20/2014 15.85 15.85 15.595 15.74 685,542
06/19/2014 16.21 16.21 15.6617 15.79 288,020
06/18/2014 15.92 16.24 15.8 16.1 464,482
06/17/2014 16.03 16.04 15.8 15.9 351,329
06/16/2014 16.16 16.25 15.98 16.08 228,268
06/13/2014 16.2 16.24 16.06 16.16 154,171
06/12/2014 16.32 16.5153 16.09 16.19 187,957
06/11/2014 16.66 16.87 16.34 16.36 161,822
06/10/2014 16.76 16.89 16.56 16.8 134,388
06/09/2014 16.76 16.97 16.63 16.86 231,308
06/06/2014 16.58 16.99 16.36 16.79 219,196
06/05/2014 16.1 16.495 15.83 16.45 234,555
06/04/2014 15.94 16.245 15.816 16.07 178,424
06/03/2014 16.39 16.53 15.94 16.01 272,296
06/02/2014 16.63 16.72 16.1 16.39 196,283
05/30/2014 17.1 17.31 16.47 16.57 271,071
05/29/2014 17.25 17.33 17.01 17.05 225,064
05/28/2014 17.18 17.355 16.96 17.25 211,449
05/27/2014 17.37 17.49 17.06 17.3 313,057
05/23/2014 16.84 17.2 16.702 17.18 207,306
05/22/2014 16.94 17.03 16.62 16.84 350,095
05/21/2014 16.8 17.1 16.652 16.85 276,899
05/20/2014 17.08 17.095 16.63 16.73 437,746
05/19/2014 16.87 17.23 16.71 17.09 210,161
05/16/2014 17.14 17.155 16.7 16.9 399,418
05/15/2014 17.49 17.67 17.07 17.19 307,013
05/14/2014 18.02 18.095 17.52 17.65 206,473
05/13/2014 18.37 18.4 17.78 18.05 293,581
05/12/2014 18.23 18.61 18.1 18.44 358,220
05/09/2014 17.52 18.11 17.47 18.1 237,828
05/08/2014 17.68 17.97 17.5 17.64 297,131
05/07/2014 18.16 18.16 17.02 17.66 462,266
05/06/2014 18.84 19 17.59 18.2 465,561
05/05/2014 18.41 18.95 18.32 18.84 362,365
05/02/2014 18.62 18.86 18.55 18.64 168,675
05/01/2014 18.25 18.68 18.1 18.52 256,256
04/30/2014 18.21 18.52 18.045 18.34 214,177
04/29/2014 18.2 18.49 17.8901 18.3 246,228
04/28/2014 18.18 18.43 17.66 18.06 222,283
04/25/2014 18.25 18.522 18 18.17 254,425
04/24/2014 18.79 18.79 18.28 18.34 116,616
04/23/2014 18.53 18.69 18.37 18.65 181,159
04/22/2014 18.4 18.93 18.344 18.61 160,979
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?