Dark

EGOV
NIC Inc Common Stock
stock NASDAQ

Inactive

Apr 20, 2021

34.00USD+0.059%(+0.02)1,414,741

Pre-market

0.00USD-100.000%(-33.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-20	34.0100	34.0200	33.9800	34.0000	+0.059%	1,414,741	0.000%
2021-04-19	33.9800	34.8400	33.9200	33.9800	+0.059%	6,484,302	+0.059%
2021-04-16	33.9900	34.0000	33.9600	33.9600	-0.059%	984,243	+0.118%
2021-04-15	33.9600	33.9900	33.9600	33.9800	+0.088%	440,860	+0.059%
2021-04-14	33.9600	33.9800	33.9500	33.9500	0.000%	1,355,651	+0.147%
2021-04-13	33.9600	33.9800	33.9500	33.9500	-0.029%	899,779	+0.147%
2021-04-12	33.9900	33.9900	33.9400	33.9600	-0.059%	690,101	+0.118%
2021-04-09	33.6100	34.0100	33.6100	33.9800	+0.118%	919,524	+0.059%
2021-04-08	33.9200	33.9650	33.9200	33.9400	0.000%	589,208	+0.177%
2021-04-07	33.9300	33.9600	33.9000	33.9400	+0.029%	1,024,786	+0.177%
2021-04-06	33.8550	33.9700	33.8550	33.9300	+0.029%	490,135	+0.206%
2021-04-05	34.0000	34.0000	33.9100	33.9200	+0.059%	513,329	+0.236%
2021-04-01	33.9000	33.9500	33.8900	33.9000	-0.088%	461,160	+0.295%
2021-03-31	33.8800	33.9300	33.8300	33.9300	+0.207%	1,616,205	+0.206%
2021-03-30	33.8100	33.8900	33.7100	33.8600	+0.178%	1,373,744	+0.413%
2021-03-29	33.8800	33.9250	33.7900	33.8000	-0.266%	1,339,241	+0.592%
2021-03-26	33.8700	33.9300	33.8100	33.8900	+0.133%	885,276	+0.325%
2021-03-25	33.7800	33.8500	33.6900	33.8450	+0.104%	1,715,492	+0.458%
2021-03-24	33.8000	33.9100	33.7900	33.8100	-0.089%	1,040,787	+0.562%
2021-03-23	33.8500	33.9300	33.8000	33.8400	-0.030%	2,290,172	+0.473%
2021-03-22	33.8500	33.8700	33.7500	33.8500	0.000%	889,919	+0.443%
2021-03-19	33.8400	33.9200	33.7600	33.8500	-0.030%	1,801,557	+0.443%
2021-03-18	33.8500	33.9050	33.8300	33.8600	+0.030%	622,747	+0.413%
2021-03-17	33.8700	33.9500	33.8300	33.8500	0.000%	619,707	+0.443%
2021-03-16	33.8600	34.0500	33.8100	33.8500	-0.030%	815,103	+0.443%
2021-03-15	34.0000	34.0000	33.8200	33.8600	-0.265%	938,977	+0.413%
2021-03-12	33.9200	34.0000	33.9200	33.9500	-0.118%	1,186,129	+0.147%
2021-03-11	34.2100	34.2100	33.9300	33.9900	-0.527%	654,617	+0.029%
2021-03-10	34.0500	34.3900	34.0200	34.1700	+0.500%	432,410	-0.498%
2021-03-09	34.1500	34.1800	33.9600	34.0000	0.000%	656,007	0.000%
2021-03-08	34.2000	34.2500	33.9800	34.0000	-0.614%	422,327	0.000%
2021-03-05	34.3400	34.4700	33.9600	34.2100	-0.204%	1,439,805	-0.614%
2021-03-04	34.3800	34.5100	34.0600	34.2800	-0.522%	1,345,642	-0.817%
2021-03-03	34.3600	34.7300	34.2300	34.4600	+0.029%	839,825	-1.335%
2021-03-02	34.4700	34.6300	34.3000	34.4500	+0.174%	1,027,230	-1.306%
2021-03-01	34.8900	34.8900	34.3500	34.3900	-0.922%	744,378	-1.134%
2021-02-26	34.4580	34.9000	34.3500	34.7100	+0.463%	651,872	-2.046%
2021-02-25	34.6100	34.7700	34.4600	34.5500	-0.116%	842,530	-1.592%
2021-02-24	34.8300	35.0200	34.5000	34.5900	-0.374%	640,271	-1.706%
2021-02-23	34.5800	34.8500	34.5100	34.7200	+0.029%	991,329	-2.074%
2021-02-22	35.0700	35.1900	34.6800	34.7100	-1.224%	752,200	-2.046%
2021-02-19	34.6000	35.3500	34.6000	35.1400	+1.914%	1,317,685	-3.244%
2021-02-18	34.6300	34.7250	34.4050	34.4800	-0.347%	1,062,584	-1.392%
2021-02-17	34.9000	34.9800	34.5000	34.6000	-1.157%	929,490	-1.734%
2021-02-16	34.9800	35.1900	34.5750	35.0050	+0.100%	1,240,812	-2.871%
2021-02-12	34.6000	35.0450	34.4558	34.9700	+1.186%	1,537,318	-2.774%
2021-02-11	34.4100	35.3200	34.2900	34.5600	+0.232%	2,477,178	-1.620%
2021-02-10	34.2400	34.8498	34.0300	34.4800	+15.666%	6,969,739	-1.392%
2021-02-09	29.1100	29.9900	28.9100	29.8100	+3.042%	453,763	+14.056%
2021-02-08	28.5200	28.9400	28.2800	28.9300	+2.589%	220,552	+17.525%
2021-02-05	29.0200	29.2350	28.0600	28.2000	-2.422%	327,296	+20.567%
2021-02-04	28.4600	28.9900	28.2350	28.9000	+2.410%	522,912	+17.647%
2021-02-03	28.0800	28.3000	27.6100	28.2200	+0.858%	416,689	+20.482%
2021-02-02	27.1900	28.0100	27.0300	27.9800	+3.630%	466,877	+21.515%
2021-02-01	27.2000	27.2600	26.3000	27.0000	+0.297%	363,537	+25.926%
2021-01-29	27.8900	27.9200	26.8000	26.9200	-2.534%	508,925	+26.300%
2021-01-28	28.2000	28.2000	27.4700	27.6200	-2.057%	434,494	+23.099%
2021-01-27	28.7000	28.8400	28.1300	28.2000	-2.624%	410,767	+20.567%
2021-01-26	29.2900	29.3500	28.6800	28.9600	-1.059%	272,560	+17.403%
2021-01-25	29.7600	30.8100	29.1900	29.2700	-1.647%	542,055	+16.160%
2021-01-22	29.1300	29.8200	29.0900	29.7600	+1.883%	652,797	+14.247%
2021-01-21	29.4400	29.6500	28.9600	29.2100	-0.307%	449,539	+16.398%
2021-01-20	28.9600	29.3100	28.3000	29.3000	+2.448%	797,767	+16.041%
2021-01-19	27.9200	28.8000	27.7350	28.6000	+4.189%	594,370	+18.881%
2021-01-15	27.1000	27.8700	26.8300	27.4500	+0.808%	295,011	+23.862%
2021-01-14	27.0500	27.5300	26.9400	27.2300	+1.302%	457,216	+24.862%
2021-01-13	27.3400	27.3400	26.7200	26.8800	-1.466%	264,026	+26.488%
2021-01-12	27.2000	27.3190	26.7100	27.2800	+0.037%	226,793	+24.633%
2021-01-11	27.1200	27.6900	27.1200	27.2700	-0.511%	383,459	+24.679%
2021-01-08	27.6700	27.9100	27.0900	27.4100	-0.472%	500,798	+24.042%
2021-01-07	27.2300	27.6300	26.9341	27.5400	+1.736%	252,175	+23.457%
2021-01-06	26.2900	27.3300	26.0900	27.0700	+3.796%	496,216	+25.600%
2021-01-05	25.8100	26.3700	25.8100	26.0800	+0.540%	279,150	+30.368%
2021-01-04	25.8600	26.0000	25.3400	25.9400	+0.426%	327,634	+31.072%
2020-12-31	25.7700	25.8900	25.6000	25.8300	+0.194%	202,690	+31.630%
2020-12-30	25.9300	26.1300	25.7300	25.7800	-0.578%	186,170	+31.885%
2020-12-29	26.8000	26.8000	25.8400	25.9300	-2.884%	275,185	+31.122%
2020-12-28	26.4800	26.7700	26.3500	26.7000	+1.792%	360,415	+27.341%
2020-12-24	26.3200	26.3900	26.1000	26.2300	+0.229%	131,400	+29.623%
2020-12-23	26.2500	26.4300	26.0900	26.1700	-0.191%	195,180	+29.920%
2020-12-22	25.9000	26.3900	25.8040	26.2200	+1.236%	240,613	+29.672%
2020-12-21	25.9300	25.9300	25.4085	25.9000	-0.116%	305,193	+31.274%
2020-12-18	25.7100	26.4400	25.5500	25.9300	+1.666%	900,952	+31.122%
2020-12-17	25.2000	25.6900	25.1900	25.5050	+1.695%	275,165	+33.307%
2020-12-16	25.2600	25.5500	24.9000	25.0800	-0.040%	310,814	+35.566%
2020-12-15	24.5200	25.1550	24.4300	25.0900	+3.060%	431,436	+35.512%
2020-12-14	24.5600	24.9200	24.2900	24.3450	-0.144%	307,704	+39.659%
2020-12-11	24.0600	24.5000	23.8882	24.3800	+1.204%	337,782	+39.459%
2020-12-10	24.3900	24.4600	24.0500	24.0900	-1.149%	210,333	+41.137%
2020-12-09	24.3600	24.5000	24.2000	24.3700	+0.786%	251,399	+39.516%
2020-12-08	24.1100	24.3500	24.0100	24.1800	0.000%	201,570	+40.612%
2020-12-07	23.6100	24.2400	23.4600	24.1800	+2.241%	300,951	+40.612%
2020-12-04	23.1000	23.6900	23.0850	23.6500	+2.603%	212,525	+43.763%
2020-12-03	23.2800	23.2800	22.8500	23.0500	-0.945%	273,183	+47.505%
2020-12-02	23.4200	23.4200	23.0100	23.2700	-0.640%	315,108	+46.111%
2020-12-01	23.7100	23.8400	23.2300	23.4200	-0.064%	284,318	+45.175%
2020-11-30	23.7400	24.0800	23.3400	23.4350	-1.863%	455,608	+45.082%
2020-11-27	23.9300	24.0200	23.5800	23.8800	+0.210%	139,560	+42.379%
2020-11-25	24.1600	24.2000	23.8200	23.8300	-1.366%	199,064	+42.677%
2020-11-24	24.0900	24.5800	23.9900	24.1600	+1.215%	322,670	+40.728%
2020-11-23	24.0300	24.2000	23.6500	23.8700	+0.336%	297,848	+42.438%
2020-11-20	23.5500	24.1400	23.5000	23.7900	+0.084%	262,667	+42.917%
2020-11-19	24.3000	24.3000	23.6700	23.7700	-2.141%	205,738	+43.037%
2020-11-18	24.5100	24.5200	24.0500	24.2900	-0.817%	233,298	+39.975%
2020-11-17	24.6100	24.6400	23.9000	24.4900	-0.568%	503,795	+38.832%
2020-11-16	24.3900	24.7600	24.3400	24.6300	+1.988%	340,128	+38.043%
2020-11-13	23.8800	24.3200	23.5700	24.1500	+3.826%	279,256	+40.787%
2020-11-12	23.8500	23.8500	23.0700	23.2600	-2.515%	223,477	+46.174%
2020-11-11	24.0900	24.2500	23.4700	23.8600	-0.955%	196,898	+42.498%
2020-11-10	23.8200	24.2200	23.3800	24.0900	+3.169%	308,624	+41.137%
2020-11-09	23.7200	23.9700	23.2800	23.3500	+1.302%	258,725	+45.610%
2020-11-06	23.2600	23.3900	22.9200	23.0500	-0.260%	255,275	+47.505%
2020-11-05	23.0800	23.2700	22.7800	23.1100	+1.226%	201,649	+47.122%
2020-11-04	23.0900	23.3800	22.7300	22.8300	-0.609%	207,585	+48.927%
2020-11-03	22.8600	23.5800	22.7300	22.9700	+1.279%	315,760	+48.019%
2020-11-02	22.6500	22.7400	22.1200	22.6800	+1.160%	281,810	+49.912%
2020-10-30	22.4100	22.9500	22.1100	22.4200	-0.444%	421,945	+51.650%
2020-10-29	22.5000	23.9600	22.2500	22.5200	+6.933%	749,140	+50.977%
2020-10-28	20.7800	21.1500	20.3700	21.0600	+0.333%	586,976	+61.443%
2020-10-27	21.3400	21.4300	20.8900	20.9900	-1.316%	282,899	+61.982%
2020-10-26	20.8600	21.2700	20.6700	21.2700	+1.238%	266,214	+59.850%
2020-10-23	21.3400	21.3400	20.9100	21.0100	-0.709%	141,009	+61.828%
2020-10-22	21.1300	21.2100	20.8300	21.1600	+0.762%	185,194	+60.681%
2020-10-21	21.1600	21.3200	20.9000	21.0000	-0.474%	325,918	+61.905%
2020-10-20	21.2400	21.2400	20.9300	21.1000	+0.047%	234,509	+61.137%
2020-10-19	21.5700	21.6700	21.0400	21.0900	-1.770%	329,947	+61.214%
2020-10-16	21.2800	21.5300	21.2500	21.4700	+0.562%	170,819	+58.361%
2020-10-15	21.0000	21.4100	20.6200	21.3500	+0.803%	166,693	+59.251%
2020-10-14	21.4200	21.6500	21.1600	21.1800	-0.703%	200,053	+60.529%
2020-10-13	21.3500	21.5100	21.1100	21.3300	-0.374%	182,926	+59.400%
2020-10-12	21.3100	21.5000	21.0000	21.4100	+1.229%	172,424	+58.804%
2020-10-09	21.0700	21.2000	20.9000	21.1500	+1.099%	191,579	+60.757%
2020-10-08	20.8000	21.2500	20.6200	20.9200	+1.455%	195,278	+62.524%
2020-10-07	20.8200	21.0000	20.4500	20.6200	-0.338%	410,924	+64.888%
2020-10-06	20.6300	21.0000	20.4100	20.6900	+0.486%	333,661	+64.331%
2020-10-05	20.2600	20.6900	20.1700	20.5900	+2.032%	263,485	+65.129%
2020-10-02	19.6300	20.2800	19.6300	20.1800	+1.560%	263,528	+68.484%
2020-10-01	19.5500	19.8800	19.4100	19.8700	+0.863%	310,212	+71.112%
2020-09-30	19.9000	20.1400	19.5900	19.7000	-0.605%	357,113	+72.589%
2020-09-29	20.0400	20.2200	19.7900	19.8200	-1.246%	461,363	+71.544%
2020-09-28	19.8800	20.1800	19.6300	20.0700	+1.982%	374,159	+69.407%
2020-09-25	19.4100	20.0300	19.3300	19.6800	+0.357%	243,895	+72.764%
2020-09-24	19.4400	19.9400	19.2400	19.6100	+0.978%	397,069	+73.381%
2020-09-23	20.4500	20.4700	19.4100	19.4200	-4.241%	399,145	+75.077%
2020-09-22	20.6400	20.6400	19.8700	20.2800	-1.362%	358,793	+67.653%
2020-09-21	20.5000	20.6600	20.3200	20.5600	-0.820%	310,074	+65.370%
2020-09-18	20.8600	20.8600	20.4800	20.7300	+1.767%	1,108,687	+64.014%
2020-09-17	20.4500	20.5800	20.3000	20.3700	-1.404%	246,408	+66.912%
2020-09-16	20.9700	21.1200	20.5700	20.6600	-0.911%	266,267	+64.569%
2020-09-15	21.0800	21.1500	20.7800	20.8500	0.000%	128,306	+63.070%
2020-09-14	20.7300	21.3400	20.6100	20.8500	+1.559%	249,913	+63.070%
2020-09-11	20.5500	20.7100	20.3600	20.5300	+0.835%	264,888	+65.611%
2020-09-10	20.6100	20.8200	20.3200	20.3600	-0.973%	403,912	+66.994%
2020-09-09	20.5200	20.7500	20.4200	20.5600	+1.181%	253,199	+65.370%
2020-09-08	20.6200	20.6200	20.2300	20.3200	-3.007%	197,869	+67.323%
2020-09-04	21.3200	21.3200	20.5500	20.9500	-1.689%	301,481	+62.291%
2020-09-03	22.1000	22.1000	21.1700	21.3100	-4.139%	278,216	+59.550%
2020-09-02	21.7500	22.3400	21.5100	22.2300	+2.584%	327,455	+52.946%
2020-09-01	21.6300	21.7000	21.0200	21.6700	+1.356%	426,477	+56.899%
2020-08-31	21.7300	21.8200	21.1800	21.3800	-1.656%	429,255	+59.027%
2020-08-28	21.9000	21.9700	21.5500	21.7400	+0.092%	146,029	+56.394%
2020-08-27	21.8100	21.8400	21.4600	21.7200	-0.138%	254,297	+56.538%
2020-08-26	22.1500	22.4200	21.6000	21.7500	-1.271%	283,990	+56.322%
2020-08-25	21.9000	22.4300	21.5300	22.0300	+1.148%	800,538	+54.335%
2020-08-24	22.4700	22.4700	21.6800	21.7800	-1.936%	477,650	+56.107%
2020-08-21	22.5700	22.5700	22.0500	22.2100	-1.333%	473,324	+53.084%
2020-08-20	22.4900	22.6600	22.2500	22.5100	+0.133%	261,182	+51.044%
2020-08-19	22.4900	22.8100	22.3900	22.4800	+0.178%	282,720	+51.246%
2020-08-18	22.4400	22.7500	22.3100	22.4400	+0.089%	199,361	+51.515%
2020-08-17	22.6300	22.6700	22.3100	22.4200	-0.400%	245,179	+51.650%
2020-08-14	22.5400	22.7300	22.3200	22.5100	-0.089%	223,912	+51.044%
2020-08-13	22.4400	22.7600	22.3200	22.5300	+0.267%	151,890	+50.910%
2020-08-12	22.4700	22.6900	22.2900	22.4700	+0.717%	269,885	+51.313%
2020-08-11	22.1100	22.6500	21.8500	22.3100	+1.686%	491,287	+52.398%
2020-08-10	22.5800	22.7400	21.9300	21.9400	-2.359%	262,300	+54.968%
2020-08-07	21.9500	22.4800	21.7900	22.4700	+1.997%	302,437	+51.313%
2020-08-06	21.9400	22.2600	21.8100	22.0300	+0.916%	186,102	+54.335%
2020-08-05	21.9800	22.1100	21.7100	21.8300	+0.276%	440,608	+55.749%
2020-08-04	22.4200	22.4400	21.7200	21.7700	-3.115%	332,282	+56.178%
2020-08-03	22.0400	22.6300	22.0000	22.4700	+2.509%	313,576	+51.313%
2020-07-31	21.6100	21.9300	21.3700	21.9200	+1.341%	413,405	+55.109%
2020-07-30	21.9600	22.0300	20.7100	21.6300	-3.091%	512,751	+57.189%
2020-07-29	22.2400	23.1300	21.9400	22.3200	+1.778%	350,917	+52.330%
2020-07-28	22.0400	22.2300	21.8900	21.9300	-1.438%	271,012	+55.039%
2020-07-27	21.7500	22.2500	21.6000	22.2500	+2.535%	427,346	+52.809%
2020-07-24	21.8300	21.8300	21.2700	21.7000	-1.094%	367,424	+56.682%
2020-07-23	22.1400	22.4200	21.8400	21.9400	-1.037%	315,318	+54.968%
2020-07-22	22.6500	22.6500	22.0200	22.1700	-1.510%	331,453	+53.360%
2020-07-21	22.1800	22.6100	22.1000	22.5100	+2.692%	715,047	+51.044%
2020-07-20	21.6800	21.9400	21.5300	21.9200	+0.921%	198,464	+55.109%
2020-07-17	21.6100	21.9300	21.5300	21.7200	+0.556%	200,770	+56.538%
2020-07-16	22.0000	22.0900	21.4800	21.6000	-2.527%	305,178	+57.407%
2020-07-15	21.9600	22.4100	21.8100	22.1600	+2.167%	309,331	+53.430%
2020-07-14	21.6400	21.7400	21.3100	21.6900	-0.184%	255,709	+56.754%
2020-07-13	22.5000	22.7100	21.7100	21.7300	-2.731%	321,932	+56.466%
2020-07-10	22.3400	22.4100	22.1000	22.3400	+0.179%	178,168	+52.193%
2020-07-09	22.5700	22.7000	22.1600	22.3000	-1.109%	341,684	+52.466%
2020-07-08	22.4200	22.6800	22.1900	22.5500	+0.985%	551,481	+50.776%
2020-07-07	22.4300	22.8800	22.2800	22.3300	-0.535%	448,203	+52.262%
2020-07-06	23.3500	23.4600	22.4500	22.4500	-2.814%	351,303	+51.448%
2020-07-02	23.0900	23.2600	22.9400	23.1000	+0.785%	227,781	+47.186%
2020-07-01	23.0100	23.1800	22.6600	22.9200	-0.174%	347,466	+48.342%
2020-06-30	22.9100	23.1500	22.7600	22.9600	+0.218%	310,138	+48.084%
2020-06-29	22.6200	23.1400	22.4100	22.9100	+2.231%	421,056	+48.407%
2020-06-26	22.4800	22.6800	22.0900	22.4100	-0.928%	870,772	+51.718%
2020-06-25	22.5000	22.7000	22.3100	22.6200	+0.399%	305,228	+50.309%
2020-06-24	22.5400	23.2100	22.4500	22.5300	-0.705%	443,410	+50.910%
2020-06-23	22.9600	23.1300	22.6600	22.6900	-0.176%	337,244	+49.846%
2020-06-22	22.7800	23.1000	22.5500	22.7300	-0.263%	368,799	+49.582%
2020-06-19	23.5200	23.6200	22.6700	22.7900	-2.147%	1,368,826	+49.188%
2020-06-18	23.2500	23.4300	23.0400	23.2900	-0.257%	675,657	+45.985%
2020-06-17	24.0900	24.0900	23.2500	23.3500	-2.424%	277,209	+45.610%
2020-06-16	24.2000	24.4400	23.8100	23.9300	+1.484%	352,286	+42.081%
2020-06-15	23.4000	23.8400	22.8900	23.5800	-0.296%	746,962	+44.190%
2020-06-12	24.3800	24.6400	23.0700	23.6500	-1.129%	497,134	+43.763%
2020-06-11	24.8300	25.0300	23.9000	23.9200	-5.827%	423,333	+42.140%
2020-06-10	25.4400	25.7400	25.1800	25.4000	+0.118%	325,275	+33.858%
2020-06-09	25.6200	25.6700	25.3000	25.3700	-1.169%	306,063	+34.017%
2020-06-08	25.7100	25.9400	25.2300	25.6700	-0.233%	324,707	+32.450%
2020-06-05	24.8400	25.7800	24.5900	25.7300	+4.424%	459,503	+32.141%
2020-06-04	24.3200	24.6600	24.2500	24.6400	+1.025%	325,539	+37.987%
2020-06-03	24.8100	24.9500	24.2900	24.3900	-1.175%	314,008	+39.401%
2020-06-02	24.4000	24.9100	24.1800	24.6800	+1.355%	403,927	+37.763%
2020-06-01	24.0500	24.5400	21.8800	24.3500	+1.205%	403,468	+39.630%
2020-05-29	23.7800	24.1600	23.6500	24.0600	+1.648%	553,461	+41.313%
2020-05-28	23.8000	24.1000	23.5600	23.6700	+0.297%	383,995	+43.642%
2020-05-27	23.5400	23.7300	23.1700	23.6000	+0.640%	489,089	+44.068%
2020-05-26	24.2300	24.2400	23.3600	23.4500	-1.429%	330,041	+44.989%
2020-05-22	22.9600	23.8100	22.8000	23.7900	+4.159%	327,926	+42.917%
2020-05-21	22.9900	23.1000	22.6400	22.8400	-0.392%	317,178	+48.862%
2020-05-20	23.0300	23.5000	22.5900	22.9300	+0.482%	439,211	+48.277%
2020-05-19	23.5400	23.8800	22.8200	22.8200	-3.059%	430,594	+48.992%
2020-05-18	22.3700	23.7300	22.3700	23.5400	+4.996%	526,528	+44.435%
2020-05-15	21.5100	22.5500	21.4000	22.4200	+4.279%	1,075,623	+51.650%
2020-05-14	21.9200	21.9200	20.8800	21.5000	-2.891%	379,923	+58.140%
2020-05-13	22.5100	22.6800	22.0400	22.1400	-1.731%	465,575	+53.568%
2020-05-12	23.1400	23.1900	22.5300	22.5300	-2.043%	449,998	+50.910%
2020-05-11	23.6800	23.6800	22.9000	23.0000	-2.872%	618,733	+47.826%
2020-05-08	23.9200	24.0900	23.5000	23.6800	+0.339%	469,458	+43.581%
2020-05-07	23.5500	23.8500	23.2400	23.6000	+1.944%	340,545	+44.068%
2020-05-06	24.0000	24.1000	22.9600	23.1500	-3.179%	661,014	+46.868%
2020-05-05	23.5300	24.1900	23.3600	23.9100	+3.016%	420,197	+42.200%
2020-05-04	23.9200	23.9200	22.8800	23.2100	-2.602%	411,340	+46.489%
2020-05-01	23.9300	24.3500	23.5200	23.8300	-1.651%	373,718	+42.677%
2020-04-30	24.3900	24.7500	23.6000	24.2300	-2.691%	781,628	+40.322%
2020-04-29	24.8900	25.4400	24.6300	24.9000	+1.633%	537,058	+36.546%
2020-04-28	24.6000	25.7400	24.3200	24.5000	+2.468%	833,087	+38.776%
2020-04-27	24.9100	25.2000	22.7600	23.9100	-6.856%	1,040,876	+42.200%
2020-04-24	25.2500	25.8000	24.8400	25.6700	+2.352%	423,745	+32.450%
2020-04-23	25.0600	25.3700	24.6800	25.0800	+0.280%	459,302	+35.566%
2020-04-22	24.9600	25.3200	24.5400	25.0100	+1.832%	488,859	+35.946%
2020-04-21	24.3900	24.8700	23.9900	24.5600	-0.768%	439,044	+38.436%
2020-04-20	24.0600	25.1800	24.0600	24.7500	+1.310%	399,226	+37.374%
2020-04-17	23.6400	24.4800	23.2900	24.4300	+4.670%	537,679	+39.173%
2020-04-16	23.5100	23.7600	23.1100	23.3400	+0.172%	379,459	+45.673%
2020-04-15	23.5000	23.8400	22.9700	23.3000	-2.470%	393,198	+45.923%
2020-04-14	24.5100	24.9900	23.8200	23.8900	-0.042%	382,666	+42.319%
2020-04-13	23.4200	23.9900	23.1300	23.9000	+1.486%	352,395	+42.259%
2020-04-09	24.1000	24.4100	22.9200	23.5500	-2.686%	688,682	+44.374%
2020-04-08	23.9900	24.3600	23.4000	24.2000	+2.153%	548,205	+40.496%
2020-04-07	23.8500	24.4900	23.1100	23.6900	+0.894%	574,100	+43.520%
2020-04-06	23.7200	23.9500	22.7500	23.4800	+2.354%	680,319	+44.804%
2020-04-03	22.3000	23.0300	22.2000	22.9400	+2.319%	686,756	+48.213%
2020-04-02	20.9700	22.5000	20.8600	22.4200	+5.407%	394,032	+51.650%
2020-04-01	22.4200	22.6700	21.0300	21.2700	-7.522%	469,488	+59.850%
2020-03-31	23.0000	23.7400	22.7000	23.0000	-0.605%	710,957	+47.826%
2020-03-30	21.5900	23.3700	21.2400	23.1400	+9.048%	663,787	+46.932%
2020-03-27	20.9000	21.8400	20.2500	21.2200	-1.026%	551,009	+60.226%
2020-03-26	20.0400	21.5500	20.0000	21.4400	+7.577%	566,736	+58.582%
2020-03-25	20.9600	21.4700	19.8100	19.9300	-4.869%	756,120	+70.597%
2020-03-24	20.8900	21.7200	19.5500	20.9500	+3.304%	568,479	+62.291%
2020-03-23	19.9100	20.5600	19.3100	20.2800	+2.736%	852,406	+67.653%
2020-03-20	19.3300	20.1600	19.1800	19.7400	+3.840%	765,696	+72.239%
2020-03-19	18.6500	21.2800	18.1000	19.0100	+8.629%	882,647	+78.853%
2020-03-18	15.9300	17.7300	15.7600	17.5000	+5.042%	645,930	+94.286%
2020-03-17	16.4000	17.0900	15.9300	16.6600	+3.607%	752,648	+104.082%
2020-03-16	15.9200	17.0200	15.6900	16.0800	-7.106%	532,852	+111.443%
2020-03-13	16.9400	17.3600	16.3700	17.3100	+5.872%	627,152	+96.418%
2020-03-12	16.1700	17.1900	15.4900	16.3500	-4.330%	836,049	+107.951%
2020-03-11	16.9200	17.2400	16.5400	17.0900	-1.328%	355,404	+98.947%
2020-03-10	17.4000	17.8300	16.5900	17.3200	+2.304%	474,845	+96.305%
2020-03-09	17.3000	17.4700	16.7200	16.9300	-6.361%	793,693	+100.827%
2020-03-06	17.4700	18.1600	17.3200	18.0800	+0.277%	254,963	+88.053%
2020-03-05	18.2400	18.5300	17.7600	18.0300	-3.480%	263,471	+88.575%
2020-03-04	18.4100	18.6800	18.1500	18.6800	+3.147%	192,989	+82.013%
2020-03-03	18.5700	18.8200	17.9300	18.1100	-2.634%	369,538	+87.742%
2020-03-02	18.3900	18.6300	18.2100	18.6000	+1.695%	251,129	+82.796%
2020-02-28	18.0600	18.6700	17.8100	18.2900	-1.667%	636,968	+85.894%
2020-02-27	18.9600	19.3900	18.6000	18.6000	-4.074%	264,279	+82.796%
2020-02-26	19.3800	19.8700	19.3700	19.3900	+0.414%	198,893	+75.348%
2020-02-25	20.1100	20.1500	19.2900	19.3100	-3.883%	492,857	+76.075%
2020-02-24	19.7500	20.2200	19.5800	20.0900	-1.181%	256,194	+69.238%
2020-02-21	20.5400	20.7300	20.2000	20.3300	-1.071%	272,938	+67.241%
2020-02-20	20.7600	20.9600	20.4400	20.5500	-1.344%	176,264	+65.450%
2020-02-19	20.7000	20.9700	20.6900	20.8300	+0.872%	116,279	+63.226%
2020-02-18	21.0000	21.0800	20.6200	20.6500	-1.993%	157,737	+64.649%
2020-02-14	21.1000	21.2700	20.9500	21.0700	-0.237%	239,857	+61.367%
2020-02-13	20.6200	21.1800	20.5600	21.1200	+1.490%	223,565	+60.985%
2020-02-12	20.8400	20.9600	20.5500	20.8100	+0.824%	373,380	+63.383%
2020-02-11	20.6700	20.7800	20.5500	20.6400	+0.536%	315,311	+64.729%
2020-02-10	20.4700	20.7200	20.4500	20.5300	-0.097%	412,344	+65.611%
2020-02-07	20.4500	20.7000	20.4500	20.5500	+0.195%	324,364	+65.450%
2020-02-06	20.5100	20.7700	20.4000	20.5100	+0.293%	228,474	+65.773%
2020-02-05	20.4800	20.6000	20.1900	20.4500	+0.640%	295,656	+66.259%
2020-02-04	20.0500	20.4800	20.0200	20.3200	+1.600%	340,854	+67.323%
2020-02-03	19.7800	20.1700	19.6900	20.0000	+1.368%	439,883	+70.000%
2020-01-31	20.4000	20.5000	19.6300	19.7300	-3.284%	561,638	+72.326%
2020-01-30	20.7600	20.8000	18.5400	20.4000	-8.806%	958,718	+66.667%
2020-01-29	22.6100	22.8100	22.0800	22.3700	-1.061%	377,410	+51.989%
2020-01-28	22.2300	22.6900	22.1300	22.6100	+2.169%	222,837	+50.376%
2020-01-27	22.3700	22.5200	21.8900	22.1300	-2.554%	272,505	+53.638%
2020-01-24	23.0000	23.1100	22.6400	22.7100	-1.003%	188,459	+49.714%
2020-01-23	23.1400	23.2400	22.7700	22.9400	-1.333%	301,599	+48.213%
2020-01-22	22.7900	23.2700	22.7100	23.2500	+2.063%	369,805	+46.237%
2020-01-21	22.5100	22.8900	22.4400	22.7800	+0.930%	310,994	+49.254%
2020-01-17	22.8300	22.8300	22.4100	22.5700	-0.485%	207,756	+50.642%
2020-01-16	22.3600	22.8200	22.1900	22.6800	+2.254%	252,165	+49.912%
2020-01-15	21.9900	22.3200	21.9900	22.1800	+0.453%	205,251	+53.291%
2020-01-14	22.2300	22.2300	21.7800	22.0800	-0.809%	233,943	+53.986%
2020-01-13	22.0100	22.4000	22.0000	22.2600	+1.366%	308,344	+52.740%
2020-01-10	22.0500	22.2100	21.8800	21.9600	+0.137%	321,881	+54.827%
2020-01-09	22.1500	22.2600	21.8500	21.9300	-0.454%	321,781	+55.039%
2020-01-08	21.9300	22.1700	21.8200	22.0300	+0.410%	171,756	+54.335%
2020-01-07	22.4200	22.5600	21.4200	21.9400	-1.966%	178,378	+54.968%
2020-01-06	22.5000	22.7100	22.1000	22.3800	-1.279%	257,084	+51.921%
2020-01-03	22.2900	22.7100	22.2900	22.6700	+0.354%	283,202	+49.978%
2020-01-02	22.5000	22.6500	22.3500	22.5900	+1.074%	224,972	+50.509%
2019-12-31	22.2900	22.5500	22.2400	22.3500	-0.223%	230,174	+52.125%
2019-12-30	22.7200	22.7200	22.3700	22.4000	-1.104%	279,317	+51.786%
2019-12-27	22.5200	22.7700	22.3800	22.6500	+0.622%	187,458	+50.110%
2019-12-26	22.5400	22.7300	22.3200	22.5100	-0.222%	161,334	+51.044%
2019-12-24	22.6200	22.7000	22.4300	22.5600	0.000%	162,503	+50.709%
2019-12-23	22.2400	22.8400	21.9500	22.5600	+2.081%	361,008	+50.709%
2019-12-20	22.1000	22.3000	21.9300	22.1000	+0.272%	1,692,121	+53.846%
2019-12-19	22.3300	22.3300	21.4700	22.0400	-1.387%	238,881	+54.265%
2019-12-18	22.1900	22.4100	21.7200	22.3500	+1.407%	254,421	+52.125%
2019-12-17	21.9900	22.2300	21.7700	22.0400	-0.091%	308,699	+54.265%
2019-12-16	21.8100	22.1900	21.7900	22.0600	+1.239%	325,247	+54.125%
2019-12-13	21.8600	22.0900	21.7500	21.7900	-0.275%	221,563	+56.035%
2019-12-12	22.0800	22.3000	21.8000	21.8500	-1.131%	324,623	+55.606%
2019-12-11	22.3400	22.3400	21.9000	22.1000	-0.674%	136,283	+53.846%
2019-12-10	22.0100	22.4400	21.8700	22.2500	+0.679%	255,497	+52.809%
2019-12-09	22.6300	22.8300	22.0900	22.1000	-2.514%	735,289	+53.846%
2019-12-06	22.6400	22.9300	22.5500	22.6700	+0.443%	200,122	+49.978%
2019-12-05	22.5000	22.6600	22.3900	22.5700	+0.267%	288,908	+50.642%
2019-12-04	22.4400	22.7900	22.4300	22.5100	+0.401%	190,645	+51.044%
2019-12-03	22.2200	22.4900	22.0700	22.4200	-0.045%	272,687	+51.650%
2019-12-02	22.6600	22.6600	22.3600	22.4300	-1.146%	233,295	+51.583%
2019-11-29	22.9000	23.0100	22.5900	22.6900	-1.562%	129,122	+49.846%
2019-11-27	22.9000	23.0700	22.7100	23.0500	+1.008%	198,900	+47.505%
2019-11-26	22.7100	22.8900	22.6600	22.8200	+0.484%	242,133	+48.992%
2019-11-25	22.3800	22.8100	22.3400	22.7100	+2.067%	196,897	+49.714%
2019-11-22	22.4400	22.5600	21.9500	22.2500	-0.314%	159,723	+52.809%
2019-11-21	22.6000	22.6800	22.1800	22.3200	-1.370%	192,929	+52.330%
2019-11-20	22.7100	22.8800	22.4700	22.6300	-0.658%	297,570	+50.243%
2019-11-19	23.1800	23.1800	22.7200	22.7800	-1.128%	252,400	+49.254%
2019-11-18	23.5500	23.6500	22.9800	23.0400	-1.999%	261,312	+47.569%
2019-11-15	23.5900	23.8200	23.3200	23.5100	-0.339%	277,734	+44.619%
2019-11-14	23.2500	23.6500	23.2500	23.5900	+0.941%	511,746	+44.129%
2019-11-13	22.7700	23.4100	22.7700	23.3700	+2.052%	307,146	+45.486%
2019-11-12	22.7200	22.9000	22.5300	22.9000	+0.615%	252,257	+48.472%
2019-11-11	22.8800	22.9100	22.6500	22.7600	-0.655%	250,144	+49.385%
2019-11-08	22.6000	23.0900	22.6000	22.9100	+1.372%	174,586	+48.407%
2019-11-07	22.7500	22.9500	22.4400	22.6000	-0.353%	659,777	+50.442%
2019-11-06	22.4300	22.7900	22.3300	22.6800	+1.160%	272,607	+49.912%
2019-11-05	22.4900	22.7100	22.1600	22.4200	-0.134%	424,895	+51.650%
2019-11-04	23.3200	23.5400	22.4500	22.4500	-3.316%	574,912	+51.448%
2019-11-01	23.5300	23.8700	22.5100	23.2200	-1.276%	352,669	+46.425%
2019-10-31	20.5600	24.3800	17.9400	23.5200	+13.514%	946,577	+44.558%
2019-10-30	20.9100	20.9100	20.4700	20.7200	-0.719%	232,207	+64.093%

document.getElementById("HjyF46").onerror = function(){this.style.display='none';}; .dark-mode .T11bbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T11bbr{ color: #333333; background-color: white; border: 2px solid #333333; }EGOVNIC Inc Common Stockstock NASDAQ

EGOV
NIC Inc Common Stock
stock NASDAQ