Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nice Ltd ADR (NQ: NICE )

225.04 -1.96 (-0.86%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 2024 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 (%)
Jan 28, 2022 237.65 244.43 232.95 244.24 209,941 +6.97(+2.94%)
Jan 27, 2022 241.53 243.63 236.10 237.27 207,978 +1.28(+0.54%)
Jan 26, 2022 246.74 248.80 234.20 235.99 411,567 -4.90(-2.03%)
Jan 25, 2022 249.87 252.32 237.66 240.89 325,090 -13.95(-5.47%)
Jan 24, 2022 244.00 255.69 237.61 254.84 440,749 +7.36(+2.97%)
Jan 21, 2022 255.84 256.29 246.00 247.48 341,679 -9.88(-3.84%)
Jan 20, 2022 258.11 263.43 255.18 257.36 355,396 +1.44(+0.56%)
Jan 19, 2022 257.70 260.16 255.57 255.92 277,184 +0.52(+0.20%)
Jan 18, 2022 263.37 263.37 253.26 255.40 262,044 -9.01(-3.41%)
Jan 14, 2022 264.41 0 -3.60(-1.34%)
Jan 13, 2022 281.53 281.53 267.59 268.01 141,678 -9.81(-3.53%)
Jan 12, 2022 280.39 285.29 277.18 277.82 83,803 +0.40(+0.14%)
Jan 11, 2022 274.96 279.70 272.40 277.42 163,067 +2.97(+1.08%)
Jan 10, 2022 272.39 275.25 267.05 274.45 274,009 -3.29(-1.18%)
Jan 07, 2022 283.63 287.27 275.86 277.74 188,760 -6.85(-2.41%)
Jan 06, 2022 282.02 287.08 280.08 284.59 279,064 +4.54(+1.62%)
Jan 05, 2022 291.69 293.84 279.78 280.05 260,204 -12.95(-4.42%)
Jan 04, 2022 297.72 297.93 287.94 293.00 435,859 -2.34(-0.79%)
Jan 03, 2022 303.75 306.12 294.38 295.34 346,971 -8.26(-2.72%)
Dec 31, 2021 307.41 307.41 302.66 303.60 138,578 -3.11(-1.01%)
Dec 30, 2021 310.00 310.05 305.57 306.71 121,120 -3.56(-1.15%)
Dec 29, 2021 311.15 311.99 308.70 310.27 89,008 -0.88(-0.28%)
Dec 28, 2021 310.17 312.00 308.27 311.15 96,532 +3.71(+1.21%)
Dec 27, 2021 309.55 310.39 305.87 307.44 124,328 +1.08(+0.35%)
Dec 23, 2021 306.78 308.99 303.43 306.36 106,889 +1.00(+0.33%)
Dec 22, 2021 298.18 306.27 295.41 305.36 234,971 +7.94(+2.67%)
Dec 21, 2021 287.14 299.60 287.14 297.42 188,404 +10.60(+3.70%)
Dec 20, 2021 287.50 289.03 284.47 286.82 195,321 -4.67(-1.60%)
Dec 17, 2021 290.74 296.14 288.33 291.49 437,041 -0.38(-0.13%)
Dec 16, 2021 297.13 297.20 290.22 291.87 418,097 -6.87(-2.30%)
Dec 15, 2021 301.75 302.73 291.90 298.74 332,586 -1.35(-0.45%)
Dec 14, 2021 296.32 300.53 292.98 300.09 292,691 -2.10(-0.69%)
Dec 13, 2021 305.00 306.59 299.71 302.19 136,214 -1.20(-0.40%)
Dec 10, 2021 302.80 306.00 300.24 303.39 122,033 +2.60(+0.86%)
Dec 09, 2021 303.31 305.00 299.03 300.79 113,639 -0.94(-0.31%)
Dec 08, 2021 298.68 304.76 297.83 301.73 136,939 +4.55(+1.53%)
Dec 07, 2021 285.83 298.23 285.83 297.18 210,836 +15.93(+5.66%)
Dec 06, 2021 286.63 288.59 279.78 281.25 239,402 -4.72(-1.65%)
Dec 03, 2021 295.46 298.64 281.26 285.97 348,363 -7.94(-2.70%)
Dec 02, 2021 294.66 297.88 291.35 293.91 634,220 -3.09(-1.04%)
Dec 01, 2021 296.22 298.84 292.23 297.00 495,783 +5.02(+1.72%)
Nov 30, 2021 286.39 293.47 285.28 291.98 446,880 +6.67(+2.34%)
Nov 29, 2021 277.00 286.84 276.13 285.31 165,423 +9.09(+3.29%)
Nov 26, 2021 278.78 284.89 274.92 276.22 118,564 -6.70(-2.37%)
Nov 24, 2021 279.55 284.77 276.04 282.92 162,221 +2.09(+0.74%)
Nov 23, 2021 287.00 290.05 277.02 280.83 207,409 -6.86(-2.38%)
Nov 22, 2021 294.96 294.96 287.16 287.69 421,975 -3.61(-1.24%)
Nov 19, 2021 303.74 303.74 290.69 291.30 237,811 -12.17(-4.01%)
Nov 18, 2021 309.42 304.88 303.21 303.47 133,576 -3.91(-1.27%)
Nov 17, 2021 313.16 313.16 306.26 307.38 207,799 -4.33(-1.39%)
Nov 16, 2021 313.01 313.53 308.95 311.71 239,967 -3.31(-1.05%)
Nov 15, 2021 313.92 319.88 311.03 315.02 372,301 +3.30(+1.06%)
Nov 12, 2021 300.04 313.23 293.03 311.72 557,390 +2.99(+0.97%)
Nov 11, 2021 305.45 319.36 305.45 308.73 407,916 +19.60(+6.78%)
Nov 10, 2021 288.33 289.13 545,121 +1.15(+0.40%)
Nov 09, 2021 282.66 288.42 280.52 287.98 205,585 +11.62(+4.20%)
Nov 08, 2021 277.90 279.03 275.72 276.36 123,074 -0.16(-0.06%)
Nov 05, 2021 285.37 286.12 276.21 276.52 164,320 -8.92(-3.13%)
Nov 04, 2021 282.33 287.50 281.76 285.44 192,350 +3.59(+1.27%)
Nov 03, 2021 277.00 284.83 274.52 281.85 244,859 -4.07(-1.42%)
Nov 02, 2021 285.63 288.81 284.29 285.92 328,769 +0.15(+0.05%)
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.