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

Nice Ltd ADR (NQ: NICE )

227.00 -3.71 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 221.00 222.14 218.71 219.00 188,304 -2.91(-1.31%)
Mar 30, 2022 222.87 225.24 220.53 221.91 141,750 -2.79(-1.24%)
Mar 29, 2022 227.76 229.46 223.74 224.70 384,743 +2.54(+1.14%)
Mar 28, 2022 220.14 224.50 220.14 222.16 321,675 +4.59(+2.11%)
Mar 25, 2022 220.60 220.60 213.94 217.57 149,358 -1.07(-0.49%)
Mar 24, 2022 217.92 218.97 214.84 218.64 166,754 +2.44(+1.13%)
Mar 23, 2022 219.03 221.09 215.09 216.20 149,337 -5.60(-2.52%)
Mar 22, 2022 220.30 226.19 218.86 221.80 185,123 +3.84(+1.76%)
Mar 21, 2022 221.45 222.98 216.22 217.96 204,660 -2.40(-1.09%)
Mar 18, 2022 214.19 220.89 211.50 220.36 422,971 +6.37(+2.98%)
Mar 17, 2022 214.35 215.99 211.68 213.99 169,226 +1.10(+0.52%)
Mar 16, 2022 209.30 213.35 204.74 212.89 492,933 +6.99(+3.39%)
Mar 15, 2022 202.68 206.44 200.12 205.90 443,097 +3.16(+1.56%)
Mar 14, 2022 207.97 209.47 199.31 202.74 486,306 -6.62(-3.16%)
Mar 11, 2022 219.00 219.50 209.23 209.36 195,608 -6.59(-3.05%)
Mar 10, 2022 218.30 218.94 211.07 215.95 370,957 -6.63(-2.98%)
Mar 09, 2022 215.27 225.72 214.75 222.58 344,642 +11.53(+5.46%)
Mar 08, 2022 215.81 217.00 210.27 211.05 480,438 -7.42(-3.40%)
Mar 07, 2022 225.43 226.85 217.81 218.47 253,505 -8.04(-3.55%)
Mar 04, 2022 228.80 231.27 225.15 226.51 210,727 -2.93(-1.28%)
Mar 03, 2022 233.66 233.66 225.72 229.44 220,530 -3.66(-1.57%)
Mar 02, 2022 231.59 235.93 226.78 233.10 235,041 +1.35(+0.58%)
Mar 01, 2022 225.21 235.09 224.28 231.75 382,208 +5.50(+2.43%)
Feb 28, 2022 224.75 231.24 223.01 226.25 487,118 -1.23(-0.54%)
Feb 25, 2022 228.82 228.25 223.51 227.48 136,093 -1.09(-0.48%)
Feb 24, 2022 211.43 229.83 211.04 228.57 508,852 +7.48(+3.38%)
Feb 23, 2022 231.41 231.99 220.12 221.09 313,614 -7.04(-3.09%)
Feb 22, 2022 225.59 230.89 225.15 228.13 375,678 -1.51(-0.66%)
Feb 18, 2022 229.64 0 -9.61(-4.02%)
Feb 17, 2022 255.40 255.40 237.19 239.25 412,128 -22.37(-8.55%)
Feb 16, 2022 265.10 265.10 258.32 261.62 264,533 -2.38(-0.90%)
Feb 15, 2022 263.77 265.12 260.56 264.00 152,606 +4.32(+1.66%)
Feb 14, 2022 261.73 263.53 256.10 259.68 169,395 -2.37(-0.90%)
Feb 11, 2022 267.18 270.88 257.59 262.05 293,874 -5.13(-1.92%)
Feb 10, 2022 263.10 274.01 262.29 267.18 236,450 -3.35(-1.24%)
Feb 09, 2022 260.00 272.55 259.80 270.53 259,775 +14.53(+5.68%)
Feb 08, 2022 255.41 256.94 252.04 256.00 288,177 +2.10(+0.83%)
Feb 07, 2022 255.00 258.50 253.26 253.90 188,522 -0.60(-0.24%)
Feb 04, 2022 253.58 256.82 246.84 254.50 267,252 +6.24(+2.51%)
Feb 03, 2022 254.83 247.17 248.26 378,539 -10.48(-4.05%)
Feb 02, 2022 260.67 261.38 257.50 258.74 210,259 +0.70(+0.27%)
Feb 01, 2022 255.73 258.71 251.63 258.04 206,707 +13.80(+5.65%)
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%)
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.