EGOV - NIC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201920.6221.0220.5320.9920.99369,400
Oct 15, 201920.3720.7320.3320.6520.65300,400
Oct 14, 201920.4920.6920.0720.3520.35160,300
Oct 11, 201920.7921.0020.5420.5520.55260,900
Oct 10, 201920.4720.6520.3820.5820.58232,900
Oct 09, 201920.9820.9820.1920.4720.47268,500
Oct 08, 201920.2120.3220.0220.0520.05380,100
Oct 07, 201920.5120.5420.3520.4020.40430,000
Oct 04, 201920.2820.5820.2620.5820.58167,100
Oct 03, 201920.3220.3820.0120.2320.23158,400
Oct 02, 201920.2820.3620.0820.3420.34240,100
Oct 01, 201920.7021.0720.3720.3720.37219,200
Sep 30, 201920.4120.8720.4120.6520.65295,200
Sep 27, 201920.7520.7920.3620.4320.43211,700
Sep 26, 201920.9821.1120.6620.6820.68234,200
Sep 25, 201920.6621.7220.5321.0821.08328,300
Sep 24, 201920.4820.8420.4620.6820.68357,900
Sep 23, 201920.3120.4820.1320.3820.38283,200
Sep 20, 201920.8620.8620.1620.3120.311,005,700
Sep 19, 201921.1421.3920.7720.8420.84262,400
Sep 18, 201921.2021.3520.7821.0521.05488,000
Sep 17, 201920.6321.4620.1921.3221.32415,200
Sep 16, 201921.6521.9121.5621.7921.79314,100
Sep 13, 201921.8321.8921.4821.7221.72428,100
Sep 12, 201921.7821.9821.5921.8521.85429,800
Sep 11, 201921.1621.7621.0221.7121.71544,100
Sep 10, 201920.7021.0420.6621.0421.04895,700
Sep 09, 201920.8820.9720.6320.7720.77413,400
Sep 06, 201921.2321.2320.6320.7720.77327,300
Sep 05, 201921.0921.6521.0521.2521.25420,400
Sep 05, 20190.08 Dividend
Sep 04, 201920.6920.9720.4420.9420.86559,700
Sep 03, 201920.7820.8820.4520.5120.43408,600
Aug 30, 201921.0321.0520.7120.8220.74607,000
Aug 29, 201920.8221.0920.7520.9120.83323,800
Aug 28, 201920.2020.6820.1120.6520.57369,700
Aug 27, 201920.3120.5220.0520.1620.08232,100
Aug 26, 201920.1220.2219.9920.1820.10262,200
Aug 23, 201920.4320.4319.8219.8519.77503,000
Aug 22, 201920.5020.5920.2420.3320.25209,400
Aug 21, 201920.5620.7720.4620.5620.48379,600
Aug 20, 201920.4520.5820.1320.4920.41307,500
Aug 19, 201920.7620.8320.4520.5320.45477,100
Aug 16, 201920.2320.5420.1820.5220.44216,000
Aug 15, 201920.0920.1219.9220.0519.97466,700
Aug 14, 201920.4120.4120.0020.1520.07246,600
Aug 13, 201920.6620.8120.5320.5520.47193,800
Aug 12, 201920.7120.7920.5120.6520.57158,100
Aug 09, 201921.1021.3020.6120.7520.67456,400
Aug 08, 201921.3921.3920.4321.1721.09400,200
Aug 07, 201920.7521.0520.3320.9420.86595,700
Aug 06, 201921.2221.4120.9821.0020.92559,800
Aug 05, 201921.3321.5520.9221.1421.06701,900
Aug 02, 201922.5522.8422.0322.0621.981,353,800
Aug 01, 201919.5323.4519.1422.6322.541,983,800
Jul 31, 201918.4018.7318.1218.1418.07617,800
Jul 30, 201918.3418.4418.2018.3418.27445,000
Jul 29, 201918.4018.4818.0918.3818.31701,700
Jul 26, 201917.6618.5017.6618.4418.37720,600
Jul 25, 201917.5717.6217.3617.5617.49392,000
Jul 24, 201917.3417.5917.3017.5717.50297,900
Jul 23, 201917.1417.3817.1017.3817.31476,500
Jul 22, 201917.0717.1616.9617.1117.04208,700
Jul 19, 201917.1017.4017.0017.0116.95419,200
Jul 18, 201917.0517.1716.9017.1317.06253,500
Jul 17, 201916.8817.1216.7317.0416.97247,500
Jul 16, 201916.7816.9316.7716.8616.80226,900
Jul 15, 201916.7716.8416.5616.8416.78292,200
Jul 12, 201916.6216.7916.5516.6916.63278,600
Jul 11, 201916.6516.6616.4516.6116.55220,700
Jul 10, 201916.7116.7416.5916.6516.59173,100
Jul 09, 201916.5116.6516.4316.6016.54274,400
Jul 08, 201916.4216.5316.2316.5216.46318,500
Jul 05, 201916.3916.4716.2416.4716.41157,700
Jul 03, 201916.2216.5716.2216.4316.37136,200
Jul 02, 201916.1116.3916.1116.3016.24177,000
Jul 01, 201916.1316.2215.7116.0616.00787,500
Jun 28, 201915.9516.1715.9516.0415.98613,600
Jun 27, 201915.6115.9315.6015.9215.86250,500
Jun 26, 201915.8815.9515.5515.5515.49670,300
Jun 25, 201915.7615.9015.7015.8015.74222,000
Jun 24, 201916.0416.0515.7715.7915.73618,000
Jun 21, 201916.0516.3616.0116.0315.97369,800
Jun 20, 201916.1616.2016.0416.0816.02168,300
Jun 19, 201915.9916.0115.7716.0015.94300,600
Jun 18, 201916.0116.1615.8515.9815.92265,000
Jun 17, 201916.0816.2015.9615.9715.91297,800
Jun 14, 201916.0816.3015.9616.0515.99283,400
Jun 13, 201916.2916.3716.0516.1116.05291,900
Jun 12, 201916.2216.4316.1916.2216.16190,500
Jun 11, 201916.3516.4415.9716.2716.21282,100
Jun 10, 201916.3016.4716.2316.2516.19203,500
Jun 10, 20190.08 Dividend
Jun 07, 201915.9216.4515.8916.3016.16322,200
Jun 06, 201916.1016.2316.0216.1115.97277,700
Jun 05, 201916.1316.1515.9816.1015.96190,500
Jun 04, 201915.7616.1215.7216.0715.93879,200
Jun 03, 201915.8615.9615.4815.6115.47329,400
May 31, 201915.8015.9715.6615.9615.82324,800
May 30, 201916.1116.2615.9316.0015.86389,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...