EGOV - NIC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202023.7824.1623.6524.0624.06553,500
May 28, 202023.8024.1023.5623.6723.67384,000
May 27, 202023.5423.7323.1723.6023.60489,100
May 26, 202024.2324.2423.3623.4523.45330,000
May 22, 202022.9623.8122.8023.7923.79327,900
May 21, 202022.9923.1022.6422.8422.84317,200
May 20, 202023.0323.5022.5922.9322.93439,200
May 19, 202023.5423.8822.8222.8222.82430,600
May 18, 202022.3723.7322.3723.5423.54526,500
May 15, 202021.5122.5521.4022.4222.421,075,600
May 14, 202021.9221.9220.8821.5021.50379,900
May 13, 202022.5122.6822.0422.1422.14465,600
May 12, 202023.1423.1922.5322.5322.53450,000
May 11, 202023.6823.6822.9023.0023.00618,700
May 08, 202023.9224.0923.5023.6823.68469,500
May 07, 202023.5523.8523.2423.6023.60340,500
May 06, 202024.0024.1022.9623.1523.15661,000
May 05, 202023.5324.1923.3623.9123.91420,200
May 04, 202023.9223.9222.8823.2123.21411,300
May 01, 202023.9324.3523.5223.8323.83373,700
Apr 30, 202024.3924.7523.6024.2324.23781,600
Apr 29, 202024.8925.4424.6324.9024.90537,100
Apr 28, 202024.6025.7424.3224.5024.50833,100
Apr 27, 202024.9125.2022.7623.9123.911,040,900
Apr 24, 202025.2525.8024.8425.6725.67423,500
Apr 23, 202025.0625.3724.6825.0825.08459,300
Apr 22, 202024.9625.3224.5425.0125.01488,900
Apr 21, 202024.3924.8723.9924.5624.56439,000
Apr 20, 202024.0625.1824.0624.7524.75399,200
Apr 17, 202023.6424.4823.2924.4324.43537,700
Apr 16, 202023.5123.7623.1123.3423.34379,500
Apr 15, 202023.5023.8422.9723.3023.30393,200
Apr 14, 202024.5124.9923.8223.8923.89382,700
Apr 13, 202023.4223.9923.1323.9023.90352,400
Apr 09, 202024.1024.4122.9223.5523.55688,700
Apr 08, 202023.9924.3623.4024.2024.20548,200
Apr 07, 202023.8524.4923.1123.6923.69574,100
Apr 06, 202023.7223.9522.7523.4823.48680,300
Apr 03, 202022.3023.0322.2022.9422.94686,800
Apr 02, 202020.9722.5020.8622.4222.42394,000
Apr 01, 202022.4222.6721.0321.2721.27469,500
Mar 31, 202023.0023.7422.7023.0023.00711,000
Mar 30, 202021.5923.3721.2423.1423.14663,800
Mar 27, 202020.9021.8420.2521.2221.22551,000
Mar 26, 202020.0421.5520.0021.4421.44566,700
Mar 25, 202020.9621.4719.8119.9319.93756,100
Mar 24, 202020.8921.7219.5520.9520.95568,500
Mar 23, 202019.9120.5619.3120.2820.28852,400
Mar 20, 202019.3320.1619.1819.7419.74765,700
Mar 19, 202018.6521.2818.1019.0119.01882,600
Mar 18, 202015.9317.7315.7617.5017.50645,900
Mar 17, 202016.4017.0915.9316.6616.66752,600
Mar 16, 202015.9217.0215.6916.0816.08532,900
Mar 13, 202016.9417.3616.3717.3117.31627,200
Mar 12, 202016.1717.1915.4916.3516.35836,000
Mar 11, 202016.9217.2416.5417.0917.09355,400
Mar 10, 202017.4017.8316.5917.3217.32474,800
Mar 09, 202017.3017.4716.7216.9316.93793,700
Mar 06, 202017.4718.1617.3218.0818.08255,000
Mar 05, 202018.2418.5317.7618.0318.03263,500
Mar 04, 202018.4118.6818.1518.6818.68193,000
Mar 03, 202018.5718.8217.9318.1118.11369,500
Mar 03, 20200.09 Dividend
Mar 02, 202018.3918.6318.2118.6018.51251,100
Feb 28, 202018.0618.6717.8118.2918.20637,000
Feb 27, 202018.9619.3918.6018.6018.51264,300
Feb 26, 202019.3819.8719.3719.3919.30198,900
Feb 25, 202020.1120.1519.2919.3119.22492,900
Feb 24, 202019.7520.2219.5820.0919.99256,200
Feb 21, 202020.5420.7320.2020.3320.23272,900
Feb 20, 202020.7620.9620.4420.5520.45176,300
Feb 19, 202020.7020.9720.6920.8320.73116,300
Feb 18, 202021.0021.0820.6220.6520.55157,700
Feb 14, 202021.1021.2720.9521.0720.97239,900
Feb 13, 202020.6221.1820.5621.1221.02223,600
Feb 12, 202020.8420.9620.5520.8120.71373,400
Feb 11, 202020.6720.7820.5520.6420.54315,300
Feb 10, 202020.4720.7220.4520.5320.43412,300
Feb 07, 202020.4520.7020.4520.5520.45324,400
Feb 06, 202020.5120.7720.4020.5120.41228,500
Feb 05, 202020.4820.6020.1920.4520.35295,700
Feb 04, 202020.0520.4820.0220.3220.22340,900
Feb 03, 202019.7820.1719.6920.0019.90439,900
Jan 31, 202020.4020.5019.6319.7319.63561,600
Jan 30, 202020.7620.8018.5420.4020.30958,700
Jan 29, 202022.6122.8122.0822.3722.26377,300
Jan 28, 202022.2322.6922.1322.6122.50222,800
Jan 27, 202022.3722.5221.8922.1322.02272,500
Jan 24, 202023.0023.1122.6422.7122.60188,500
Jan 23, 202023.1423.2422.7722.9422.83301,600
Jan 22, 202022.7923.2722.7123.2523.14369,800
Jan 21, 202022.5122.8922.4422.7822.67311,000
Jan 17, 202022.8322.8322.4122.5722.46207,800
Jan 16, 202022.3622.8222.1922.6822.57252,200
Jan 15, 202021.9922.3221.9922.1822.07205,300
Jan 14, 202022.2322.2321.7822.0821.97233,900
Jan 13, 202022.0122.4022.0022.2622.15308,300
Jan 10, 202022.0522.2121.8821.9621.85321,900
Jan 09, 202022.1522.2621.8521.9321.82321,800
Jan 08, 202021.9322.1721.8222.0321.92171,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...