FinancialContent is the trusted provider of stock market information to the media industry.
Nic Ord Shs (NQ: EGOV)
23.10 USD  +0.18 (+0.79%)
Official Closing Price  /  Updated: 5:08 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 23.09 23.26 22.94 23.10 227,781 +0.18(+0.79%)
Jul 01, 2020 23.01 23.18 22.66 22.92 347,466 -0.04(-0.17%)
Jun 30, 2020 22.91 23.15 22.76 22.96 310,138 +0.05(+0.22%)
Jun 29, 2020 22.62 23.14 22.41 22.91 421,056 +0.50(+2.23%)
Jun 26, 2020 22.48 22.68 22.09 22.41 870,700 -0.21(-0.93%)
Jun 25, 2020 22.50 22.70 22.31 22.62 305,228 +0.09(+0.40%)
Jun 24, 2020 22.54 23.21 22.45 22.53 443,410 -0.16(-0.71%)
Jun 23, 2020 22.96 23.13 22.66 22.69 337,244 -0.04(-0.18%)
Jun 22, 2020 22.78 23.10 22.55 22.73 368,799 -0.05(-0.24%)
Jun 19, 2020 23.52 23.62 22.67 22.79 1,368,800 -0.51(-2.17%)
Jun 18, 2020 23.25 23.43 23.04 23.29 675,657 -0.06(-0.26%)
Jun 17, 2020 24.09 24.09 23.25 23.35 277,209 -0.58(-2.42%)
Jun 16, 2020 24.20 24.44 23.81 23.93 352,286 +0.35(+1.51%)
Jun 15, 2020 23.40 23.84 22.89 23.58 746,962 -0.07(-0.32%)
Jun 12, 2020 24.38 24.64 23.07 23.65 497,100 -0.27(-1.13%)
Jun 11, 2020 24.94 25.03 23.90 23.92 423,333 -1.48(-5.83%)
Jun 10, 2020 25.44 25.74 25.18 25.40 325,275 +0.03(+0.12%)
Jun 09, 2020 25.62 25.67 25.30 25.37 306,063 -0.30(-1.17%)
Jun 08, 2020 25.71 25.94 25.23 25.67 324,707 -0.06(-0.23%)
Jun 05, 2020 24.84 25.78 24.59 25.73 459,500 +1.09(+4.42%)
Jun 04, 2020 24.32 24.66 24.25 24.64 325,539 +0.25(+1.03%)
Jun 03, 2020 24.81 24.95 24.29 24.39 314,008 -0.29(-1.18%)
Jun 02, 2020 24.40 24.91 24.18 24.68 403,927 +0.33(+1.36%)
Jun 01, 2020 24.05 24.54 21.88 24.35 403,468 +0.29(+1.21%)
May 29, 2020 23.78 24.16 23.65 24.06 553,400 +0.39(+1.65%)
May 28, 2020 23.80 24.10 23.56 23.67 383,995 +0.07(+0.30%)
May 27, 2020 23.54 23.73 23.17 23.60 489,089 +0.15(+0.64%)
May 26, 2020 24.23 24.24 23.36 23.45 330,041 -0.34(-1.43%)
May 22, 2020 22.96 23.81 22.80 23.79 327,900 +0.95(+4.16%)
May 21, 2020 22.99 23.10 22.64 22.84 317,178 -0.09(-0.39%)
May 20, 2020 23.03 23.50 22.59 22.93 439,211 +0.11(+0.48%)
May 19, 2020 23.54 23.88 22.82 22.82 430,594 -0.72(-3.06%)
May 18, 2020 22.37 23.73 22.37 23.54 526,528 +1.12(+5.00%)
May 15, 2020 21.51 22.55 21.40 22.42 1,075,600 +0.92(+4.28%)
May 14, 2020 21.92 21.92 20.88 21.50 379,923 -0.64(-2.89%)
May 13, 2020 22.51 22.68 22.04 22.14 465,575 -0.39(-1.73%)
May 12, 2020 23.14 23.19 22.53 22.53 449,998 -0.47(-2.04%)
May 11, 2020 23.68 23.68 22.90 23.00 618,733 -0.68(-2.87%)
May 08, 2020 23.92 24.08 23.50 23.68 469,400 +0.08(+0.34%)
May 07, 2020 23.55 23.85 23.24 23.60 340,545 +0.45(+1.94%)
May 06, 2020 24.00 24.09 22.96 23.15 661,014 -0.76(-3.18%)
May 05, 2020 23.53 24.19 23.36 23.91 420,197 +0.70(+3.02%)
May 04, 2020 23.92 23.92 22.88 23.21 411,340 -0.62(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.