Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nic Inc (NQ: EGOV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.638 4.721 4.601 4.638 153,808 -0.05(-0.97%)
Apr 27, 2006 4.653 4.751 4.601 4.683 202,914 +0.02(+0.49%)
Apr 26, 2006 4.653 4.714 4.597 4.661 104,315 -0.02(-0.32%)
Apr 25, 2006 4.676 4.729 4.525 4.676 204,333 -0.03(-0.64%)
Apr 24, 2006 4.676 4.751 4.646 4.706 123,505 +0.02(+0.32%)
Apr 21, 2006 4.676 4.751 4.661 4.691 149,825 +0.00(+0.00%)
Apr 20, 2006 4.706 4.819 4.646 4.691 100,853 +0.01(+0.16%)
Apr 19, 2006 4.706 4.766 4.638 4.683 114,230 -0.03(-0.64%)
Apr 18, 2006 4.736 4.789 4.616 4.714 166,198 +0.02(+0.48%)
Apr 17, 2006 4.797 4.827 4.601 4.691 113,937 -0.13(-2.66%)
Apr 13, 2006 4.842 4.890 4.789 4.819 95,877 -0.06(-1.24%)
Apr 12, 2006 4.797 4.902 4.766 4.880 494,434 +0.08(+1.73%)
Apr 11, 2006 4.782 4.827 4.721 4.797 190,404 +0.03(+0.63%)
Apr 10, 2006 4.736 4.902 4.699 4.766 512,682 +0.05(+0.96%)
Apr 07, 2006 4.683 4.736 4.683 4.721 150,455 +0.01(+0.16%)
Apr 06, 2006 4.729 4.760 4.691 4.714 145,610 +0.01(+0.16%)
Apr 05, 2006 4.706 4.766 4.638 4.706 185,473 +0.03(+0.65%)
Apr 04, 2006 4.646 4.714 4.578 4.676 357,984 +0.08(+1.64%)
Apr 03, 2006 4.608 4.691 4.578 4.601 309,530 -0.02(-0.49%)
Mar 31, 2006 4.601 4.668 4.540 4.623 81,169 +0.05(+0.99%)
Mar 30, 2006 4.563 4.631 4.533 4.578 109,342 +0.00(+0.00%)
Mar 29, 2006 4.510 4.714 4.510 4.578 310,313 +0.08(+1.85%)
Mar 28, 2006 4.638 4.676 4.487 4.495 135,290 -0.13(-2.77%)
Mar 27, 2006 4.676 4.801 4.593 4.623 92,111 -0.03(-0.65%)
Mar 24, 2006 4.766 4.797 4.555 4.653 174,942 -0.14(-2.83%)
Mar 23, 2006 4.759 4.797 4.653 4.789 115,621 +0.05(+0.95%)
Mar 22, 2006 4.751 4.819 4.676 4.744 103,423 +0.00(+0.00%)
Mar 21, 2006 4.895 4.978 4.736 4.744 150,821 -0.18(-3.68%)
Mar 20, 2006 4.887 4.947 4.834 4.925 193,793 +0.02(+0.46%)
Mar 17, 2006 4.864 4.910 4.812 4.902 532,440 +0.06(+1.25%)
Mar 16, 2006 4.789 4.857 4.789 4.842 130,038 +0.05(+1.10%)
Mar 15, 2006 4.834 4.834 4.729 4.789 46,228 -0.02(-0.47%)
Mar 14, 2006 4.699 4.827 4.653 4.812 97,813 +0.13(+2.74%)
Mar 13, 2006 4.578 4.812 4.533 4.683 241,349 +0.11(+2.31%)
Mar 10, 2006 4.518 4.601 4.518 4.578 74,208 +0.07(+1.50%)
Mar 09, 2006 4.563 4.631 4.502 4.510 134,944 -0.06(-1.32%)
Mar 08, 2006 4.518 4.631 4.510 4.570 87,566 +0.04(+0.83%)
Mar 07, 2006 4.525 4.601 4.412 4.533 124,941 +0.00(+0.00%)
Mar 06, 2006 4.631 4.668 4.525 4.533 82,056 -0.08(-1.64%)
Mar 03, 2006 4.646 4.699 4.570 4.608 70,924 -0.06(-1.29%)
Mar 02, 2006 4.616 4.699 4.570 4.668 92,930 +0.02(+0.49%)
Mar 01, 2006 4.525 4.683 4.502 4.646 258,478 +0.11(+2.50%)
Feb 28, 2006 4.555 4.563 4.457 4.533 115,434 -0.02(-0.50%)
Feb 27, 2006 4.442 4.555 4.404 4.555 147,511 +0.11(+2.55%)
Feb 24, 2006 4.495 4.540 4.404 4.442 144,602 -0.08(-1.67%)
Feb 23, 2006 4.525 4.563 4.450 4.518 260,852 +0.00(+0.00%)
Feb 22, 2006 4.465 4.555 4.465 4.518 268,568 +0.14(+3.10%)
Feb 21, 2006 4.412 4.427 4.299 4.382 120,184 -0.05(-1.19%)
Feb 17, 2006 4.518 4.518 4.404 4.435 57,991 -0.05(-1.01%)
Feb 16, 2006 4.518 4.525 4.427 4.480 87,379 -0.01(-0.17%)
Feb 15, 2006 4.412 4.525 4.359 4.487 117,605 +0.11(+2.41%)
Feb 14, 2006 4.344 4.472 4.344 4.382 105,846 +0.03(+0.69%)
Feb 13, 2006 4.427 4.435 4.344 4.352 87,674 -0.12(-2.70%)
Feb 10, 2006 4.412 4.495 4.352 4.472 41,426 +0.02(+0.51%)
Feb 09, 2006 4.435 4.495 4.404 4.450 67,791 +0.01(+0.17%)
Feb 08, 2006 4.367 4.442 4.337 4.442 125,579 +0.08(+1.90%)
Feb 07, 2006 4.412 4.518 4.352 4.359 103,323 -0.08(-1.70%)
Feb 06, 2006 4.404 4.525 4.389 4.435 145,758 +0.01(+0.17%)
Feb 03, 2006 4.299 4.465 4.291 4.427 446,118 +0.14(+3.16%)
Feb 02, 2006 4.487 4.525 4.261 4.291 288,668 -0.23(-5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.