Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	35.19	34.58	34.98	35.01	1240800.0	35.01
2021-02-12	35.05	34.46	34.6	34.97	1537300.0	34.97
2021-02-11	35.32	34.29	34.41	34.56	2477100.0	34.56
2021-02-10	34.85	34.03	34.24	34.48	6969700.0	34.48
2021-02-09	29.99	28.91	29.11	29.81	453800.0	29.81
2021-02-08	28.94	28.28	28.52	28.93	220600.0	28.93
2021-02-05	29.24	28.06	29.02	28.2	327300.0	28.2
2021-02-04	28.99	28.24	28.46	28.9	522900.0	28.9
2021-02-03	28.3	27.61	28.08	28.22	416700.0	28.22
2021-02-02	28.01	27.03	27.19	27.98	466800.0	27.98
2021-02-01	27.26	26.3	27.2	27.0	363500.0	27.0
2021-01-29	27.92	26.8	27.89	26.92	508900.0	26.92
2021-01-28	28.2	27.47	28.2	27.62	434500.0	27.62
2021-01-27	28.84	28.13	28.7	28.2	410500.0	28.2
2021-01-26	29.35	28.68	29.29	28.96	272600.0	28.96
2021-01-25	30.81	29.19	29.76	29.27	542100.0	29.27
2021-01-22	29.82	29.09	29.13	29.76	652800.0	29.76
2021-01-21	29.65	28.96	29.44	29.21	449500.0	29.21
2021-01-20	29.31	28.3	28.96	29.3	797800.0	29.3
2021-01-19	28.8	27.74	27.92	28.6	594400.0	28.6
2021-01-15	27.87	26.83	27.1	27.45	295000.0	27.45
2021-01-14	27.53	26.94	27.05	27.23	457200.0	27.23
2021-01-13	27.34	26.72	27.34	26.88	264000.0	26.88
2021-01-12	27.32	26.71	27.2	27.28	226800.0	27.28
2021-01-11	27.69	27.12	27.12	27.27	383500.0	27.27
2021-01-08	27.91	27.09	27.67	27.41	500800.0	27.41
2021-01-07	27.63	26.93	27.23	27.54	252200.0	27.54
2021-01-06	27.33	26.09	26.29	27.07	496200.0	27.07
2021-01-05	26.37	25.81	25.81	26.08	279200.0	26.08
2021-01-04	26.0	25.34	25.86	25.94	327600.0	25.94
2020-12-31	25.89	25.6	25.77	25.83	202200.0	25.83
2020-12-30	26.13	25.73	25.93	25.78	186200.0	25.78
2020-12-29	26.8	25.84	26.8	25.93	275200.0	25.93
2020-12-28	26.77	26.35	26.48	26.7	360400.0	26.7
2020-12-24	26.39	26.1	26.32	26.23	131400.0	26.23
2020-12-23	26.43	26.09	26.25	26.17	195200.0	26.17
2020-12-22	26.39	25.8	25.9	26.22	240600.0	26.22
2020-12-21	25.93	25.41	25.93	25.9	305200.0	25.9
2020-12-18	26.44	25.55	25.71	25.93	900900.0	25.93
2020-12-17	25.69	25.19	25.2	25.51	275000.0	25.51
2020-12-16	25.55	24.9	25.26	25.08	310800.0	25.08
2020-12-15	25.16	24.43	24.52	25.09	431400.0	25.09
2020-12-14	24.92	24.29	24.56	24.35	307700.0	24.35
2020-12-11	24.5	23.89	24.06	24.38	337800.0	24.38
2020-12-10	24.46	24.05	24.39	24.09	210300.0	24.09
2020-12-09	24.5	24.2	24.36	24.37	251400.0	24.37
2020-12-08	24.35	24.01	24.11	24.18	201600.0	24.18
2020-12-07	24.24	23.46	23.61	24.18	301000.0	24.18
2020-12-04	23.69	23.09	23.1	23.65	212500.0	23.65
2020-12-03	23.28	22.85	23.28	23.05	273200.0	23.05
2020-12-02	23.42	23.01	23.42	23.27	315100.0	23.18
2020-12-01	23.84	23.23	23.71	23.42	284300.0	23.33
2020-11-30	24.08	23.34	23.74	23.44	455600.0	23.35
2020-11-27	24.02	23.58	23.93	23.88	139600.0	23.79
2020-11-25	24.21	23.82	24.16	23.83	199100.0	23.74
2020-11-24	24.58	23.99	24.09	24.16	322600.0	24.07
2020-11-23	24.2	23.65	24.03	23.87	297800.0	23.78
2020-11-20	24.14	23.5	23.55	23.79	262700.0	23.7
2020-11-19	24.3	23.67	24.3	23.77	205700.0	23.68
2020-11-18	24.52	24.05	24.51	24.29	233300.0	24.2
2020-11-17	24.64	23.9	24.61	24.49	503800.0	24.4
2020-11-16	24.76	24.34	24.39	24.63	340100.0	24.53
2020-11-13	24.32	23.57	23.88	24.15	279300.0	24.06
2020-11-12	23.85	23.07	23.85	23.26	223500.0	23.17
2020-11-11	24.25	23.47	24.09	23.86	196900.0	23.77
2020-11-10	24.22	23.38	23.82	24.09	308500.0	24.0
2020-11-09	23.97	23.28	23.72	23.35	258700.0	23.26
2020-11-06	23.39	22.92	23.26	23.05	255300.0	22.96
2020-11-05	23.27	22.78	23.08	23.11	201600.0	23.02
2020-11-04	23.38	22.73	23.09	22.83	207600.0	22.74
2020-11-03	23.58	22.73	22.86	22.97	315800.0	22.88
2020-11-02	22.74	22.12	22.65	22.68	281800.0	22.59
2020-10-30	22.95	22.11	22.41	22.42	421900.0	22.33
2020-10-29	23.96	22.25	22.5	22.52	749100.0	22.43
2020-10-28	21.15	20.37	20.78	21.06	587000.0	20.98
2020-10-27	21.43	20.89	21.34	20.99	282900.0	20.91
2020-10-26	21.27	20.67	20.86	21.27	266200.0	21.19
2020-10-23	21.34	20.91	21.34	21.01	141000.0	20.93
2020-10-22	21.21	20.83	21.13	21.16	185200.0	21.08
2020-10-21	21.32	20.9	21.16	21.0	325900.0	20.92
2020-10-20	21.24	20.93	21.24	21.1	234500.0	21.02
2020-10-19	21.67	21.04	21.57	21.09	329900.0	21.01
2020-10-16	21.53	21.25	21.28	21.47	170800.0	21.39
2020-10-15	21.41	20.62	21.0	21.35	166700.0	21.27
2020-10-14	21.65	21.16	21.42	21.18	200100.0	21.1
2020-10-13	21.51	21.11	21.35	21.33	182900.0	21.25
2020-10-12	21.5	21.0	21.31	21.41	172400.0	21.33
2020-10-09	21.2	20.9	21.07	21.15	191600.0	21.07
2020-10-08	21.25	20.62	20.8	20.92	195300.0	20.84
2020-10-07	21.0	20.45	20.82	20.62	410800.0	20.54
2020-10-06	21.0	20.41	20.63	20.69	333700.0	20.61
2020-10-05	20.69	20.17	20.26	20.59	263500.0	20.51
2020-10-02	20.28	19.63	19.63	20.18	263500.0	20.1
2020-10-01	19.88	19.41	19.55	19.87	310200.0	19.79
2020-09-30	20.14	19.59	19.9	19.7	357100.0	19.62
2020-09-29	20.22	19.79	20.04	19.82	461400.0	19.74
2020-09-28	20.18	19.63	19.88	20.07	374200.0	19.99
2020-09-25	20.03	19.33	19.41	19.68	243900.0	19.6
2020-09-24	19.94	19.24	19.44	19.61	397100.0	19.53
2020-09-23	20.47	19.41	20.45	19.42	399100.0	19.34
2020-09-22	20.64	19.87	20.64	20.28	358800.0	20.2
2020-09-21	20.66	20.32	20.5	20.56	310100.0	20.48
2020-09-18	20.86	20.48	20.86	20.73	1108700.0	20.65
2020-09-17	20.58	20.3	20.45	20.37	246400.0	20.29
2020-09-16	21.12	20.57	20.97	20.66	266300.0	20.58
2020-09-15	21.15	20.78	21.08	20.85	128300.0	20.77
2020-09-14	21.34	20.61	20.73	20.85	249900.0	20.77
2020-09-11	20.71	20.36	20.55	20.53	264900.0	20.45
2020-09-10	20.82	20.32	20.61	20.36	403900.0	20.28
2020-09-09	20.75	20.42	20.52	20.56	253200.0	20.48
2020-09-08	20.62	20.23	20.62	20.32	197900.0	20.24
2020-09-04	21.32	20.55	21.32	20.95	301500.0	20.87
2020-09-03	22.1	21.17	22.1	21.31	278200.0	21.14
2020-09-02	22.34	21.51	21.75	22.23	327500.0	22.05
2020-09-01	21.7	21.02	21.63	21.67	426500.0	21.5
2020-08-31	21.82	21.18	21.73	21.38	429200.0	21.21
2020-08-28	21.97	21.55	21.9	21.74	146000.0	21.56
2020-08-27	21.84	21.46	21.81	21.72	254300.0	21.54
2020-08-26	22.42	21.6	22.15	21.75	284000.0	21.57
2020-08-25	22.43	21.53	21.9	22.03	800500.0	21.85
2020-08-24	22.47	21.68	22.47	21.78	477700.0	21.6
2020-08-21	22.57	22.05	22.57	22.21	473300.0	22.03
2020-08-20	22.66	22.25	22.49	22.51	261200.0	22.33
2020-08-19	22.81	22.39	22.49	22.48	282700.0	22.3
2020-08-18	22.75	22.31	22.44	22.44	199400.0	22.26
2020-08-17	22.67	22.31	22.63	22.42	245200.0	22.24
2020-08-14	22.73	22.32	22.54	22.51	223900.0	22.33
2020-08-13	22.76	22.32	22.44	22.53	151900.0	22.35
2020-08-12	22.69	22.29	22.47	22.47	269900.0	22.29
2020-08-11	22.65	21.85	22.11	22.31	491300.0	22.13
2020-08-10	22.74	21.93	22.58	21.94	262300.0	21.76
2020-08-07	22.48	21.79	21.95	22.47	302400.0	22.29
2020-08-06	22.26	21.81	21.94	22.03	186100.0	21.85
2020-08-05	22.11	21.71	21.98	21.83	440600.0	21.65
2020-08-04	22.44	21.72	22.42	21.77	332300.0	21.59
2020-08-03	22.63	22.0	22.04	22.47	313600.0	22.29
2020-07-31	21.93	21.37	21.61	21.92	413400.0	21.74
2020-07-30	22.03	20.71	21.96	21.63	512800.0	21.46
2020-07-29	23.13	21.94	22.24	22.32	350900.0	22.14
2020-07-28	22.23	21.89	22.04	21.93	271000.0	21.75
2020-07-27	22.25	21.6	21.75	22.25	427300.0	22.07
2020-07-24	21.83	21.27	21.83	21.7	367400.0	21.52
2020-07-23	22.42	21.84	22.14	21.94	315300.0	21.76
2020-07-22	22.65	22.02	22.65	22.17	331500.0	21.99
2020-07-21	22.61	22.1	22.18	22.51	715000.0	22.33
2020-07-20	21.94	21.53	21.68	21.92	198500.0	21.74
2020-07-17	21.93	21.53	21.61	21.72	200800.0	21.54
2020-07-16	22.09	21.48	22.0	21.6	305200.0	21.43
2020-07-15	22.41	21.81	21.96	22.16	309300.0	21.98
2020-07-14	21.74	21.31	21.64	21.69	255700.0	21.51
2020-07-13	22.71	21.71	22.5	21.73	321900.0	21.55
2020-07-10	22.41	22.1	22.34	22.34	178200.0	22.16
2020-07-09	22.7	22.16	22.57	22.3	341700.0	22.12
2020-07-08	22.68	22.19	22.42	22.55	551500.0	22.37
2020-07-07	22.88	22.28	22.43	22.33	448200.0	22.15
2020-07-06	23.46	22.45	23.35	22.45	351300.0	22.27
2020-07-02	23.26	22.94	23.09	23.1	227800.0	22.91
2020-07-01	23.18	22.66	23.01	22.92	347500.0	22.73
2020-06-30	23.15	22.76	22.91	22.96	310100.0	22.77
2020-06-29	23.14	22.41	22.62	22.91	421100.0	22.73
2020-06-26	22.68	22.09	22.48	22.41	870800.0	22.23
2020-06-25	22.7	22.31	22.5	22.62	305200.0	22.44
2020-06-24	23.21	22.45	22.54	22.53	443400.0	22.35
2020-06-23	23.13	22.66	22.96	22.69	337200.0	22.51
2020-06-22	23.1	22.55	22.78	22.73	368800.0	22.55
2020-06-19	23.62	22.67	23.52	22.79	1368900.0	22.61
2020-06-18	23.43	23.04	23.25	23.29	675700.0	23.1
2020-06-17	24.09	23.25	24.09	23.35	277200.0	23.16
2020-06-16	24.44	23.81	24.2	23.93	352300.0	23.74
2020-06-15	23.84	22.89	23.4	23.58	747000.0	23.39
2020-06-12	24.64	23.07	24.38	23.65	497100.0	23.46
2020-06-11	25.03	23.9	24.83	23.92	423300.0	23.73
2020-06-10	25.74	25.18	25.44	25.4	325300.0	25.19
2020-06-09	25.67	25.3	25.62	25.37	306100.0	25.08
2020-06-08	25.94	25.23	25.71	25.67	324700.0	25.37
2020-06-05	25.78	24.59	24.84	25.73	459500.0	25.43
2020-06-04	24.66	24.25	24.32	24.64	325500.0	24.35
2020-06-03	24.95	24.29	24.81	24.39	314000.0	24.11
2020-06-02	24.91	24.18	24.4	24.68	403900.0	24.39
2020-06-01	24.54	21.88	24.05	24.35	403500.0	24.07
2020-05-29	24.16	23.65	23.78	24.06	553500.0	23.78
2020-05-28	24.1	23.56	23.8	23.67	384000.0	23.4
2020-05-27	23.73	23.17	23.54	23.6	489100.0	23.33
2020-05-26	24.24	23.36	24.23	23.45	330000.0	23.18
2020-05-22	23.81	22.8	22.96	23.79	327900.0	23.51
2020-05-21	23.1	22.64	22.99	22.84	317200.0	22.58
2020-05-20	23.5	22.59	23.03	22.93	439200.0	22.66
2020-05-19	23.88	22.82	23.54	22.82	430600.0	22.56
2020-05-18	23.73	22.37	22.37	23.54	526500.0	23.27
2020-05-15	22.55	21.4	21.51	22.42	1075600.0	22.16
2020-05-14	21.92	20.88	21.92	21.5	379900.0	21.25
2020-05-13	22.68	22.04	22.51	22.14	465600.0	21.88
2020-05-12	23.19	22.53	23.14	22.53	450000.0	22.27
2020-05-11	23.68	22.9	23.68	23.0	618700.0	22.73
2020-05-08	24.09	23.5	23.92	23.68	469500.0	23.41
2020-05-07	23.85	23.24	23.55	23.6	340500.0	23.33
2020-05-06	24.1	22.96	24.0	23.15	661000.0	22.88
2020-05-05	24.19	23.36	23.53	23.91	420200.0	23.63
2020-05-04	23.92	22.88	23.92	23.21	411300.0	22.94
2020-05-01	24.35	23.52	23.93	23.83	373700.0	23.55
2020-04-30	24.75	23.6	24.39	24.23	781600.0	23.95
2020-04-29	25.44	24.63	24.89	24.9	537100.0	24.61
2020-04-28	25.74	24.32	24.6	24.5	833100.0	24.22
2020-04-27	25.2	22.76	24.91	23.91	1040900.0	23.63
2020-04-24	25.8	24.84	25.25	25.67	423500.0	25.37
2020-04-23	25.37	24.68	25.06	25.08	459300.0	24.79
2020-04-22	25.32	24.54	24.96	25.01	488900.0	24.72
2020-04-21	24.87	23.99	24.39	24.56	439000.0	24.28
2020-04-20	25.18	24.06	24.06	24.75	399200.0	24.46
2020-04-17	24.48	23.29	23.64	24.43	537700.0	24.15
2020-04-16	23.76	23.11	23.51	23.34	379500.0	23.07
2020-04-15	23.84	22.97	23.5	23.3	393200.0	23.03
2020-04-14	24.99	23.82	24.51	23.89	382700.0	23.61
2020-04-13	23.99	23.13	23.42	23.9	352400.0	23.62
2020-04-09	24.41	22.92	24.1	23.55	688700.0	23.28
2020-04-08	24.36	23.4	23.99	24.2	548200.0	23.92
2020-04-07	24.49	23.11	23.85	23.69	574100.0	23.42
2020-04-06	23.95	22.75	23.72	23.48	680300.0	23.21
2020-04-03	23.03	22.2	22.3	22.94	686800.0	22.67
2020-04-02	22.5	20.86	20.97	22.42	394000.0	22.16
2020-04-01	22.67	21.03	22.42	21.27	469500.0	21.02
2020-03-31	23.74	22.7	23.0	23.0	711000.0	22.73
2020-03-30	23.37	21.24	21.59	23.14	663800.0	22.87
2020-03-27	21.84	20.25	20.9	21.22	551000.0	20.97
2020-03-26	21.55	20.0	20.04	21.44	566700.0	21.19
2020-03-25	21.47	19.81	20.96	19.93	756100.0	19.7
2020-03-24	21.72	19.55	20.89	20.95	568500.0	20.71
2020-03-23	20.56	19.31	19.91	20.28	852400.0	20.04
2020-03-20	20.16	19.18	19.33	19.74	765700.0	19.51
2020-03-19	21.28	18.1	18.65	19.01	882600.0	18.79
2020-03-18	17.73	15.76	15.93	17.5	645900.0	17.3
2020-03-17	17.09	15.93	16.4	16.66	752600.0	16.47
2020-03-16	17.02	15.69	15.92	16.08	532900.0	15.89
2020-03-13	17.36	16.37	16.94	17.31	627200.0	17.11
2020-03-12	17.19	15.49	16.17	16.35	836000.0	16.16
2020-03-11	17.24	16.54	16.92	17.09	355400.0	16.89
2020-03-10	17.83	16.59	17.4	17.32	474800.0	17.12
2020-03-09	17.47	16.72	17.3	16.93	793700.0	16.73
2020-03-06	18.16	17.32	17.47	18.08	255000.0	17.87
2020-03-05	18.53	17.76	18.24	18.03	263500.0	17.82
2020-03-04	18.68	18.15	18.41	18.68	193000.0	18.46
2020-03-03	18.82	17.93	18.57	18.11	369500.0	17.9
2020-03-02	18.63	18.21	18.39	18.6	251100.0	18.3
2020-02-28	18.67	17.81	18.06	18.29	637000.0	17.99
2020-02-27	19.39	18.6	18.96	18.6	264300.0	18.3
2020-02-26	19.87	19.37	19.38	19.39	198900.0	19.07
2020-02-25	20.15	19.29	20.11	19.31	492900.0	18.99
2020-02-24	20.22	19.58	19.75	20.09	256200.0	19.76
2020-02-21	20.73	20.2	20.54	20.33	272900.0	20.0
2020-02-20	20.96	20.44	20.76	20.55	176300.0	20.21
2020-02-19	20.97	20.69	20.7	20.83	116300.0	20.49
2020-02-18	21.08	20.62	21.0	20.65	157700.0	20.31

名前	NIC Inc Common Stock
ティッカー	EGOV
国	United States
上場年	1999.0
セクター	Miscellaneous

NIC Inc Common Stockのデータ

NIC Inc Common Stockの基本情報

NIC Inc Common Stockの過去1年の値動き