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 30, 2008 5.061 5.098 4.834 4.887 173,396 -0.15(-2.99%)
Apr 29, 2008 5.128 5.144 5.000 5.038 68,679 -0.08(-1.62%)
Apr 28, 2008 5.211 5.211 5.098 5.121 276,216 -0.11(-2.02%)
Apr 25, 2008 5.166 5.234 5.098 5.226 119,440 +0.09(+1.76%)
Apr 24, 2008 5.038 5.204 4.985 5.136 157,726 +0.12(+2.41%)
Apr 23, 2008 4.932 5.030 4.834 5.015 244,472 +0.11(+2.31%)
Apr 22, 2008 5.121 5.234 4.902 4.902 264,503 -0.26(-4.97%)
Apr 21, 2008 5.159 5.189 5.098 5.159 102,496 -0.03(-0.58%)
Apr 18, 2008 5.279 5.347 5.083 5.189 371,737 +0.00(+0.00%)
Apr 17, 2008 5.309 5.317 5.181 5.189 190,457 -0.14(-2.55%)
Apr 16, 2008 5.204 5.340 5.181 5.325 223,266 +0.18(+3.52%)
Apr 15, 2008 5.257 5.287 5.008 5.144 263,286 -0.09(-1.73%)
Apr 14, 2008 5.294 5.400 5.189 5.234 179,830 -0.08(-1.42%)
Apr 11, 2008 5.407 5.460 5.226 5.309 153,547 -0.17(-3.16%)
Apr 10, 2008 5.407 5.551 5.370 5.483 140,388 +0.08(+1.54%)
Apr 09, 2008 5.566 5.626 5.377 5.400 165,309 -0.15(-2.72%)
Apr 08, 2008 5.641 5.671 5.438 5.551 192,950 -0.14(-2.52%)
Apr 07, 2008 5.611 5.754 5.551 5.694 190,851 +0.11(+2.03%)
Apr 04, 2008 5.566 5.649 5.453 5.581 138,760 +0.05(+0.82%)
Apr 03, 2008 5.536 5.626 5.468 5.536 265,209 -0.06(-1.08%)
Apr 02, 2008 5.581 5.604 5.400 5.596 248,812 +0.03(+0.54%)
Apr 01, 2008 5.423 5.566 5.355 5.566 256,843 +0.20(+3.80%)
Mar 31, 2008 5.400 5.400 5.219 5.362 425,861 -0.04(-0.70%)
Mar 28, 2008 5.279 5.423 5.204 5.400 359,005 +0.15(+2.87%)
Mar 27, 2008 5.294 5.355 5.159 5.249 191,047 -0.02(-0.43%)
Mar 26, 2008 5.128 5.287 4.947 5.272 247,422 +0.13(+2.49%)
Mar 25, 2008 5.068 5.189 4.842 5.144 96,952 +0.08(+1.64%)
Mar 24, 2008 5.174 5.242 4.955 5.061 220,869 -0.11(-2.19%)
Mar 21, 2008 4.827 5.174 4.683 5.174 888,087 +0.00(+0.00%)
Mar 20, 2008 4.827 5.174 4.683 5.174 888,087 +0.42(+8.89%)
Mar 19, 2008 4.895 4.993 4.751 4.751 145,826 -0.10(-2.02%)
Mar 18, 2008 4.751 4.849 4.525 4.849 215,975 +0.22(+4.72%)
Mar 17, 2008 4.563 4.759 4.563 4.631 115,265 -0.07(-1.44%)
Mar 14, 2008 4.880 4.887 4.638 4.699 182,856 -0.17(-3.41%)
Mar 13, 2008 4.804 4.902 4.623 4.864 267,171 -0.01(-0.15%)
Mar 12, 2008 4.857 4.970 4.729 4.872 249,737 +0.03(+0.62%)
Mar 11, 2008 4.668 4.849 4.540 4.842 357,485 +0.29(+6.29%)
Mar 10, 2008 4.608 4.668 4.548 4.555 135,724 -0.03(-0.66%)
Mar 07, 2008 4.435 4.638 4.416 4.585 167,664 +0.09(+2.01%)
Mar 06, 2008 4.638 4.691 4.465 4.495 143,327 -0.16(-3.40%)
Mar 05, 2008 4.450 4.714 4.420 4.653 353,671 +0.23(+5.29%)
Mar 04, 2008 4.495 4.563 4.397 4.420 452,840 -0.14(-2.98%)
Mar 03, 2008 4.555 4.616 4.457 4.555 272,372 +0.02(+0.33%)
Feb 29, 2008 4.638 4.668 4.533 4.540 245,442 -0.14(-2.90%)
Feb 28, 2008 4.834 4.834 4.608 4.676 341,752 -0.19(-3.88%)
Feb 27, 2008 4.721 4.895 4.714 4.864 192,766 +0.11(+2.22%)
Feb 26, 2008 4.714 4.857 4.714 4.759 254,540 +0.02(+0.48%)
Feb 25, 2008 4.721 4.842 4.691 4.736 363,290 +0.02(+0.48%)
Feb 22, 2008 4.759 4.804 4.623 4.714 174,259 -0.05(-0.95%)
Feb 21, 2008 4.955 4.955 4.714 4.759 301,563 -0.17(-3.52%)
Feb 20, 2008 4.751 4.940 4.751 4.932 219,275 +0.14(+2.99%)
Feb 19, 2008 4.872 4.902 4.683 4.789 202,414 -0.01(-0.16%)
Feb 18, 2008 4.887 4.902 4.789 4.797 292,655 +0.00(+0.00%)
Feb 15, 2008 4.887 4.902 4.789 4.797 292,655 -0.10(-2.00%)
Feb 14, 2008 4.834 4.917 4.706 4.895 707,009 +0.08(+1.72%)
Feb 13, 2008 4.563 4.849 4.555 4.812 552,138 +0.21(+4.59%)
Feb 12, 2008 4.563 4.751 4.518 4.601 668,373 +0.09(+2.01%)
Feb 11, 2008 4.759 4.819 4.472 4.510 1,609,499 -0.22(-4.63%)
Feb 08, 2008 5.234 5.370 4.721 4.729 715,059 -0.50(-9.52%)
Feb 07, 2008 5.392 5.769 5.166 5.226 971,632 -0.13(-2.39%)
Feb 06, 2008 5.498 5.498 5.279 5.355 278,631 -0.01(-0.14%)
Feb 05, 2008 5.355 5.588 5.317 5.362 243,834 -0.07(-1.25%)
Feb 04, 2008 5.679 5.777 5.430 5.430 229,388 -0.28(-4.89%)
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.