FinData: Historical Data for NASDAQ, EGOV

Saturday, 20 April 2024

NIC Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/04/21	34.01	34.02	33.98	34.00	1,414,700
19/04/21	33.98	34.84	33.92	33.98	6,484,300
16/04/21	33.99	34.00	33.96	33.96	984,200
15/04/21	33.96	33.99	33.96	33.98	440,800
14/04/21	33.96	33.98	33.95	33.95	1,355,600
13/04/21	33.96	33.98	33.95	33.95	899,700
12/04/21	33.99	33.99	33.94	33.96	690,100
09/04/21	33.61	34.01	33.61	33.98	919,500
08/04/21	33.92	33.97	33.92	33.94	589,200
07/04/21	33.93	33.96	33.90	33.94	1,024,700
06/04/21	33.85	33.97	33.85	33.93	490,100
05/04/21	34.00	34.00	33.91	33.92	513,300
01/04/21	33.90	33.95	33.89	33.90	461,100
31/03/21	33.88	33.93	33.83	33.93	1,616,200
30/03/21	33.81	33.89	33.71	33.86	1,373,700
29/03/21	33.88	33.93	33.79	33.80	1,339,200
26/03/21	33.87	33.93	33.81	33.89	885,200
25/03/21	33.78	33.85	33.69	33.85	1,715,400
24/03/21	33.80	33.91	33.79	33.81	1,040,700
23/03/21	33.85	33.93	33.80	33.84	2,290,100
22/03/21	33.85	33.87	33.75	33.85	889,900
19/03/21	33.84	33.92	33.76	33.85	1,801,500
18/03/21	33.85	33.91	33.83	33.86	622,700
17/03/21	33.87	33.95	33.83	33.85	619,700
16/03/21	33.86	34.05	33.81	33.85	815,100
15/03/21	34.00	34.00	33.82	33.86	938,900
12/03/21	33.92	34.00	33.92	33.95	1,186,100
11/03/21	34.21	34.21	33.93	33.99	654,600
10/03/21	34.15	34.39	34.02	34.17	432,400
09/03/21	34.15	34.18	33.96	34.00	656,000
08/03/21	34.20	34.25	33.98	34.00	422,300
05/03/21	34.34	34.47	33.96	34.21	1,439,800
04/03/21	34.38	34.51	34.06	34.28	1,345,600
03/03/21	34.36	34.73	34.23	34.46	839,800
02/03/21	34.47	34.63	34.30	34.45	1,027,200
01/03/21	34.89	34.89	34.35	34.39	744,300
26/02/21	34.46	34.90	34.35	34.71	651,800
25/02/21	34.61	34.77	34.46	34.55	842,500
24/02/21	34.83	35.02	34.50	34.59	640,200
23/02/21	34.65	34.85	34.51	34.72	991,300
22/02/21	35.00	35.19	34.68	34.71	752,200
19/02/21	34.60	35.35	34.60	35.14	1,317,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%