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

Nice Ltd ADR (NQ: NICE )

222.90 +0.88 (+0.40%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 31, 2024 211.00 212.22 205.74 208.10 387,642 -5.29(-2.48%)
Jan 30, 2024 216.49 216.67 213.04 213.39 201,095 -2.00(-0.93%)
Jan 29, 2024 213.01 215.50 212.30 215.39 238,151 +1.39(+0.65%)
Jan 26, 2024 217.62 218.81 213.55 214.00 172,600 -3.86(-1.77%)
Jan 25, 2024 218.12 220.44 217.52 217.86 436,704 +1.05(+0.48%)
Jan 24, 2024 217.70 218.54 216.30 216.81 381,532 +0.31(+0.14%)
Jan 23, 2024 213.91 218.32 212.87 216.50 336,957 +2.92(+1.37%)
Jan 22, 2024 211.65 216.56 211.61 213.58 335,505 +1.36(+0.64%)
Jan 19, 2024 204.33 212.54 203.43 212.22 343,413 +9.07(+4.46%)
Jan 18, 2024 206.96 208.26 202.98 203.15 283,456 -1.48(-0.72%)
Jan 17, 2024 203.53 204.97 201.63 204.63 422,103 -1.08(-0.53%)
Jan 16, 2024 207.14 208.54 205.06 205.71 266,940 -2.33(-1.12%)
Jan 12, 2024 211.97 213.32 206.48 208.04 221,592 -4.53(-2.13%)
Jan 11, 2024 213.80 215.48 211.45 212.57 252,030 +0.81(+0.38%)
Jan 10, 2024 208.11 213.12 208.11 211.76 513,828 +4.09(+1.97%)
Jan 09, 2024 204.67 209.10 204.67 207.67 420,325 +0.95(+0.46%)
Jan 08, 2024 195.10 207.14 195.10 206.72 474,589 +12.12(+6.23%)
Jan 05, 2024 194.50 197.98 193.84 194.60 244,845 +0.35(+0.18%)
Jan 04, 2024 191.61 195.09 191.47 194.25 253,139 +2.11(+1.10%)
Jan 03, 2024 193.57 195.05 191.36 192.14 358,584 -0.62(-0.32%)
Jan 02, 2024 198.77 198.77 191.31 192.76 310,482 -6.75(-3.38%)
Dec 29, 2023 200.52 202.12 198.56 199.51 202,006 -1.69(-0.84%)
Dec 28, 2023 202.48 202.56 200.77 201.20 172,406 -1.28(-0.63%)
Dec 27, 2023 202.58 204.15 202.00 202.48 198,871 -0.01(-0.00%)
Dec 26, 2023 201.71 202.65 200.83 202.49 146,063 +1.82(+0.91%)
Dec 22, 2023 199.89 201.67 199.22 200.67 226,597 -0.39(-0.19%)
Dec 21, 2023 200.68 201.57 198.58 201.06 215,061 +3.06(+1.55%)
Dec 20, 2023 201.74 204.50 197.95 198.00 323,463 -3.71(-1.84%)
Dec 19, 2023 200.32 202.27 198.59 201.71 293,126 +1.46(+0.73%)
Dec 18, 2023 200.07 201.01 198.76 200.25 473,581 +1.05(+0.53%)
Dec 15, 2023 202.95 204.91 197.65 199.20 341,612 -0.82(-0.41%)
Dec 14, 2023 202.36 205.75 200.00 200.02 465,819 -0.62(-0.31%)
Dec 13, 2023 198.93 200.73 195.55 200.64 414,422 +1.58(+0.79%)
Dec 12, 2023 201.17 202.51 198.71 199.06 280,839 -2.11(-1.05%)
Dec 11, 2023 201.50 206.00 201.14 201.17 317,790 -2.03(-1.00%)
Dec 08, 2023 199.26 203.61 199.12 203.20 302,939 +2.16(+1.07%)
Dec 07, 2023 199.45 201.19 196.68 201.04 312,085 +2.47(+1.24%)
Dec 06, 2023 200.79 204.00 198.55 198.57 519,978 -1.03(-0.52%)
Dec 05, 2023 194.51 200.22 191.48 199.60 592,863 +5.81(+3.00%)
Dec 04, 2023 189.64 195.45 188.59 193.79 541,992 +5.30(+2.81%)
Dec 01, 2023 189.70 190.00 184.75 188.49 574,284 -1.26(-0.66%)
Nov 30, 2023 193.42 193.75 189.30 189.75 527,522 -4.03(-2.08%)
Nov 29, 2023 195.10 196.67 192.98 193.78 380,576 -0.64(-0.33%)
Nov 28, 2023 193.84 196.27 192.78 194.42 462,338 +0.10(+0.05%)
Nov 27, 2023 194.44 195.55 193.31 194.32 342,567 +1.09(+0.56%)
Nov 24, 2023 193.80 194.88 192.14 193.23 191,619 -1.22(-0.63%)
Nov 22, 2023 197.08 198.30 194.37 194.45 415,620 +0.13(+0.07%)
Nov 21, 2023 195.10 196.00 190.92 194.32 341,805 -0.83(-0.43%)
Nov 20, 2023 193.98 196.50 192.69 195.15 1,334,834 +0.63(+0.32%)
Nov 17, 2023 194.00 199.29 193.25 194.52 1,076,972 -0.63(-0.32%)
Nov 16, 2023 194.82 200.36 186.62 195.15 1,961,129 +16.06(+8.97%)
Nov 15, 2023 178.89 180.69 177.62 179.09 1,239,660 +0.19(+0.11%)
Nov 14, 2023 175.00 179.74 175.00 178.90 660,115 +6.89(+4.01%)
Nov 13, 2023 168.22 172.11 168.22 172.01 742,111 +1.95(+1.15%)
Nov 10, 2023 166.24 170.67 164.79 170.06 336,099 +3.71(+2.23%)
Nov 09, 2023 169.32 169.47 166.06 166.35 427,201 -3.40(-2.00%)
Nov 08, 2023 169.34 172.20 168.59 169.75 442,034 +0.19(+0.11%)
Nov 07, 2023 168.49 174.01 167.53 169.56 609,052 +1.46(+0.87%)
Nov 06, 2023 168.07 168.60 166.75 168.10 451,930 +0.05(+0.03%)
Nov 03, 2023 159.48 169.27 158.69 168.05 909,182 +9.73(+6.15%)
Nov 02, 2023 153.56 160.00 153.56 158.32 579,436 +6.21(+4.08%)
Nov 01, 2023 155.69 155.98 149.54 152.11 474,092 -2.24(-1.45%)
Oct 31, 2023 151.64 156.71 151.62 154.35 587,481 +2.52(+1.66%)
Oct 30, 2023 152.33 152.97 150.18 151.83 302,653 -0.30(-0.20%)
Oct 27, 2023 153.89 156.65 151.84 152.13 392,926 -0.42(-0.28%)
Oct 26, 2023 155.10 157.38 150.47 152.55 852,882 -3.93(-2.51%)
Oct 25, 2023 156.40 159.04 155.36 156.48 365,947 -2.21(-1.39%)
Oct 24, 2023 155.45 160.23 155.45 158.69 418,307 +3.38(+2.18%)
Oct 23, 2023 154.30 157.30 153.68 155.31 356,736 -0.99(-0.63%)
Oct 20, 2023 157.71 158.88 155.16 156.30 326,890 -1.94(-1.23%)
Oct 19, 2023 159.62 160.93 157.25 158.24 532,273 -1.59(-0.99%)
Oct 18, 2023 164.23 164.61 159.75 159.83 483,434 -5.70(-3.44%)
Oct 17, 2023 164.32 167.89 163.56 165.53 565,738 -0.47(-0.28%)
Oct 16, 2023 160.22 168.25 159.23 166.00 864,200 +7.30(+4.60%)
Oct 13, 2023 163.44 163.61 158.44 158.70 1,114,838 -5.70(-3.47%)
Oct 12, 2023 161.85 164.99 159.95 164.40 458,729 +0.56(+0.34%)
Oct 11, 2023 163.29 165.14 158.29 163.84 571,819 +0.44(+0.27%)
Oct 10, 2023 160.51 165.52 160.20 163.40 1,263,506 -0.24(-0.15%)
Oct 09, 2023 167.77 169.16 162.36 163.64 656,394 -6.27(-3.69%)
Oct 06, 2023 165.46 170.35 165.46 169.91 1,440,018 +2.82(+1.69%)
Oct 05, 2023 170.80 170.80 166.07 167.09 297,639 -2.88(-1.69%)
Oct 04, 2023 170.01 170.80 165.72 169.97 394,898 +1.25(+0.74%)
Oct 03, 2023 173.25 174.18 168.43 168.72 451,755 -4.03(-2.33%)
Oct 02, 2023 170.55 173.12 170.00 172.75 577,399 +2.75(+1.62%)
Sep 29, 2023 167.44 170.55 167.44 170.00 482,850 +2.20(+1.31%)
Sep 28, 2023 167.64 170.72 166.89 167.80 282,800 +0.20(+0.12%)
Sep 27, 2023 168.75 168.91 165.74 167.60 959,785 +0.96(+0.58%)
Sep 26, 2023 171.31 171.86 166.30 166.64 317,928 -4.68(-2.73%)
Sep 25, 2023 171.34 171.97 171.02 171.32 166,585 -0.57(-0.33%)
Sep 22, 2023 173.84 174.53 171.79 171.89 184,252 -0.28(-0.16%)
Sep 21, 2023 174.13 174.33 172.02 172.17 311,886 -3.70(-2.10%)
Sep 20, 2023 178.25 178.87 175.75 175.87 232,496 -1.92(-1.08%)
Sep 19, 2023 177.60 178.03 175.68 177.79 489,542 -0.09(-0.05%)
Sep 18, 2023 179.47 180.38 177.74 177.88 355,561 +1.42(+0.80%)
Sep 15, 2023 177.83 179.01 173.96 176.46 534,605 -2.62(-1.46%)
Sep 14, 2023 174.45 179.37 173.05 179.08 760,432 +1.69(+0.95%)
Sep 13, 2023 182.35 182.77 176.30 177.39 834,256 -5.53(-3.02%)
Sep 12, 2023 186.40 186.45 182.29 182.92 474,262 -4.18(-2.23%)
Sep 11, 2023 188.86 189.11 185.03 187.10 272,397 -0.34(-0.18%)
Sep 08, 2023 187.76 189.66 185.36 187.44 400,237 -2.63(-1.38%)
Sep 07, 2023 190.82 191.79 187.88 190.07 368,095 -1.42(-0.74%)
Sep 06, 2023 196.40 196.43 190.01 191.49 478,029 -3.32(-1.70%)
Sep 05, 2023 195.77 195.88 193.42 194.81 203,641 -0.88(-0.45%)
Sep 01, 2023 194.85 197.35 194.34 195.69 252,042 +0.89(+0.46%)
Aug 31, 2023 195.29 198.85 194.28 194.80 221,195 -0.81(-0.41%)
Aug 30, 2023 194.34 197.71 194.23 195.61 209,252 +1.17(+0.60%)
Aug 29, 2023 194.03 197.56 193.62 194.44 336,809 -0.85(-0.44%)
Aug 28, 2023 198.31 198.60 194.61 195.29 205,668 -1.53(-0.78%)
Aug 25, 2023 198.87 199.21 194.41 196.82 255,033 -1.53(-0.77%)
Aug 24, 2023 200.39 200.69 196.74 198.35 261,732 -1.89(-0.94%)
Aug 23, 2023 200.57 201.50 198.97 200.24 154,562 +1.07(+0.54%)
Aug 22, 2023 197.67 200.60 197.30 199.17 394,145 +3.52(+1.80%)
Aug 21, 2023 195.93 197.84 192.92 195.65 446,546 +0.77(+0.40%)
Aug 18, 2023 192.40 196.56 191.47 194.88 358,938 -0.44(-0.23%)
Aug 17, 2023 202.25 202.29 188.29 195.32 1,625,711 -16.17(-7.65%)
Aug 16, 2023 213.73 215.44 209.59 211.49 380,218 -3.27(-1.52%)
Aug 15, 2023 217.34 219.31 214.47 214.76 302,259 -2.88(-1.32%)
Aug 14, 2023 214.30 219.17 213.87 217.64 209,565 -0.56(-0.26%)
Aug 11, 2023 221.50 222.25 217.71 218.20 171,855 -4.43(-1.99%)
Aug 10, 2023 222.22 224.63 220.01 222.63 418,676 +1.59(+0.72%)
Aug 09, 2023 218.13 223.18 215.19 221.04 432,012 +5.35(+2.48%)
Aug 08, 2023 218.15 220.97 208.84 215.69 881,147 -4.25(-1.93%)
Aug 07, 2023 212.10 220.16 210.31 219.94 410,809 +8.96(+4.25%)
Aug 04, 2023 213.53 214.52 208.74 210.98 146,873 -1.63(-0.77%)
Aug 03, 2023 207.71 212.79 207.71 212.61 243,004 +3.79(+1.81%)
Aug 02, 2023 214.15 214.52 207.25 208.82 359,311 -7.48(-3.46%)
Aug 01, 2023 217.70 218.27 215.53 216.30 269,885 -1.55(-0.71%)
Jul 31, 2023 216.99 218.13 215.05 217.85 616,439 +1.85(+0.86%)
Jul 28, 2023 215.58 217.36 215.08 216.00 269,085 +0.82(+0.38%)
Jul 27, 2023 222.00 223.39 214.96 215.18 142,168 -3.27(-1.50%)
Jul 26, 2023 214.80 220.00 213.33 218.45 203,770 +5.88(+2.77%)
Jul 25, 2023 211.27 213.96 210.85 212.57 170,686 -0.72(-0.34%)
Jul 24, 2023 216.06 216.18 211.96 213.29 231,237 -2.44(-1.13%)
Jul 21, 2023 215.15 217.29 213.71 215.73 334,808 +2.42(+1.13%)
Jul 20, 2023 222.50 224.16 212.91 213.31 216,532 -9.69(-4.35%)
Jul 19, 2023 221.77 225.37 220.70 223.00 428,102 +5.97(+2.75%)
Jul 18, 2023 212.30 218.92 211.42 217.03 471,060 +6.13(+2.91%)
Jul 17, 2023 207.32 211.58 206.77 210.90 274,947 +4.94(+2.40%)
Jul 14, 2023 209.10 211.10 205.35 205.96 120,179 -3.16(-1.51%)
Jul 13, 2023 208.28 209.80 207.29 209.12 142,619 +2.84(+1.38%)
Jul 12, 2023 206.90 206.90 202.54 206.28 289,891 +2.28(+1.12%)
Jul 11, 2023 202.25 204.22 201.77 204.00 162,274 +1.89(+0.94%)
Jul 10, 2023 198.66 202.91 197.94 202.11 263,916 +3.44(+1.73%)
Jul 07, 2023 199.80 201.60 198.32 198.67 197,714 -1.39(-0.69%)
Jul 06, 2023 199.85 200.33 195.91 200.06 247,679 -1.97(-0.98%)
Jul 05, 2023 201.00 203.13 200.06 202.03 269,971 +0.02(+0.01%)
Jul 03, 2023 203.35 203.56 200.94 202.01 177,888 -4.49(-2.17%)
Jun 30, 2023 206.85 211.28 206.50 206.50 228,857 +1.60(+0.78%)
Jun 29, 2023 204.11 205.92 203.47 204.90 188,319 -1.21(-0.59%)
Jun 28, 2023 203.41 208.50 203.00 206.11 333,896 +0.42(+0.20%)
Jun 27, 2023 203.25 206.60 200.56 205.69 346,115 +3.21(+1.59%)
Jun 26, 2023 208.65 209.99 202.29 202.48 289,445 -6.52(-3.12%)
Jun 23, 2023 206.88 209.66 206.71 209.00 221,646 -1.41(-0.67%)
Jun 22, 2023 208.49 211.57 207.52 210.41 260,883 +1.20(+0.57%)
Jun 21, 2023 212.44 212.52 207.12 209.21 604,825 -6.59(-3.05%)
Jun 20, 2023 221.06 223.46 215.36 215.80 564,419 -7.80(-3.49%)
Jun 16, 2023 229.59 229.59 223.14 223.60 342,001 -5.02(-2.20%)
Jun 15, 2023 226.90 229.34 226.69 228.62 311,497 +40.10(+21.27%)
May 08, 2023 192.20 194.04 187.83 188.52 1,180,703 +1.29(+0.69%)
May 05, 2023 192.00 192.88 184.16 187.23 901,674 -3.70(-1.94%)
May 04, 2023 192.90 195.53 190.39 190.93 467,054 +0.64(+0.34%)
May 03, 2023 198.84 198.84 186.35 190.29 689,555 -7.83(-3.95%)
May 02, 2023 205.50 206.32 197.57 198.12 303,216 -6.53(-3.19%)
May 01, 2023 203.64 205.10 200.16 204.65 215,280 +0.64(+0.31%)
Apr 28, 2023 202.54 204.29 200.06 204.01 217,430 +1.08(+0.53%)
Apr 27, 2023 205.70 205.76 202.21 202.93 189,293 +3.08(+1.54%)
Apr 26, 2023 201.57 201.70 198.47 199.85 178,687 +0.86(+0.43%)
Apr 25, 2023 206.17 206.17 198.61 198.99 271,330 -8.01(-3.87%)
Apr 24, 2023 208.72 209.40 205.99 207.00 183,018 -2.00(-0.96%)
Apr 21, 2023 208.01 210.14 208.00 209.00 118,684 +0.66(+0.32%)
Apr 20, 2023 209.02 212.40 208.19 208.34 218,901 -2.38(-1.13%)
Apr 19, 2023 217.39 217.39 210.26 210.72 345,130 -7.73(-3.54%)
Apr 18, 2023 224.67 224.90 217.46 218.45 301,234 -5.50(-2.46%)
Apr 17, 2023 226.50 226.85 222.68 223.95 167,100 -3.36(-1.48%)
Apr 14, 2023 227.20 229.41 225.48 227.31 109,141 -1.63(-0.71%)
Apr 13, 2023 225.72 228.98 225.57 228.94 143,965 +4.89(+2.18%)
Apr 12, 2023 224.89 226.92 223.80 224.05 218,911 +1.40(+0.63%)
Apr 11, 2023 223.20 224.75 220.78 222.65 107,790 -2.26(-1.00%)
Apr 10, 2023 222.44 224.91 221.93 224.91 109,813 -0.49(-0.22%)
Apr 06, 2023 222.50 225.77 221.15 225.40 128,560 +2.58(+1.16%)
Apr 05, 2023 228.05 228.13 222.11 222.82 172,770 -5.22(-2.29%)
Apr 04, 2023 225.30 229.87 225.15 228.04 206,283 +3.14(+1.40%)
Apr 03, 2023 226.54 226.76 222.77 224.90 301,250 -3.99(-1.74%)
Mar 31, 2023 225.63 228.95 224.80 228.89 231,441 +4.49(+2.00%)
Mar 30, 2023 222.25 225.10 221.21 224.40 255,793 +4.36(+1.98%)
Mar 29, 2023 211.52 220.18 210.99 220.04 279,608 +10.83(+5.18%)
Mar 28, 2023 210.17 211.29 207.80 209.21 226,073 -1.79(-0.85%)
Mar 27, 2023 212.60 212.69 208.32 211.00 236,297 +0.93(+0.44%)
Mar 24, 2023 209.25 210.66 207.34 210.07 150,403 -1.00(-0.47%)
Mar 23, 2023 209.07 213.07 208.96 211.07 349,414 +3.79(+1.83%)
Mar 22, 2023 211.18 212.92 207.19 207.28 326,269 -3.13(-1.49%)
Mar 21, 2023 211.39 213.07 210.03 210.41 289,323 -0.20(-0.09%)
Mar 20, 2023 213.70 213.80 209.61 210.61 244,985 -2.10(-0.99%)
Mar 17, 2023 211.99 213.51 211.11 212.71 244,002 +1.17(+0.55%)
Mar 16, 2023 205.17 211.81 204.76 211.54 199,769 +6.09(+2.96%)
Mar 15, 2023 204.95 206.63 203.98 205.45 221,093 -1.34(-0.65%)
Mar 14, 2023 203.84 207.08 203.84 206.79 544,317 +4.30(+2.12%)
Mar 13, 2023 202.19 205.00 201.29 202.49 900,342 -2.02(-0.99%)
Mar 10, 2023 210.98 211.90 204.19 204.51 544,627 -5.87(-2.79%)
Mar 09, 2023 215.00 215.00 210.03 210.38 347,328 -2.01(-0.95%)
Mar 08, 2023 212.43 213.76 210.55 212.39 279,931 +2.39(+1.14%)
Mar 07, 2023 212.30 214.13 209.38 210.00 164,206 -2.30(-1.08%)
Mar 06, 2023 214.45 215.51 212.05 212.30 151,717 -1.07(-0.50%)
Mar 03, 2023 212.00 216.62 211.50 213.37 315,573 +2.60(+1.23%)
Mar 02, 2023 206.49 211.49 205.62 210.77 310,444 +2.06(+0.99%)
Mar 01, 2023 206.88 210.27 206.80 208.71 342,547 +1.30(+0.63%)
Feb 28, 2023 204.74 209.65 204.53 207.41 336,378 +1.79(+0.87%)
Feb 27, 2023 204.99 210.16 204.43 205.62 444,432 +1.63(+0.80%)
Feb 24, 2023 205.99 207.01 202.27 203.99 464,699 -6.07(-2.89%)
Feb 23, 2023 207.80 210.72 193.60 210.06 1,144,513 -5.49(-2.55%)
Feb 22, 2023 215.47 217.54 214.07 215.55 364,707 -0.30(-0.14%)
Feb 21, 2023 214.85 217.44 213.44 215.85 477,101 -3.51(-1.60%)
Feb 17, 2023 219.32 219.91 216.75 219.36 172,813 -2.00(-0.90%)
Feb 16, 2023 219.76 223.29 218.54 221.36 240,880 -1.20(-0.54%)
Feb 15, 2023 220.05 223.08 219.44 222.56 130,716 +3.47(+1.58%)
Feb 14, 2023 215.60 220.53 215.53 219.09 262,593 -1.48(-0.67%)
Feb 13, 2023 220.91 221.67 218.63 220.57 189,973 -0.83(-0.37%)
Feb 10, 2023 222.24 223.24 218.12 221.40 253,166 -1.41(-0.63%)
Feb 09, 2023 226.55 227.83 221.98 222.81 146,900 +0.02(+0.01%)
Feb 08, 2023 222.68 225.77 221.50 222.79 184,457 +0.23(+0.10%)
Feb 07, 2023 214.99 223.70 214.86 222.56 199,431 +5.32(+2.45%)
Feb 06, 2023 216.00 218.06 215.70 217.24 171,818 -3.21(-1.46%)
Feb 03, 2023 221.34 225.22 219.55 220.45 168,351 -5.33(-2.36%)
Feb 02, 2023 219.48 226.36 218.76 225.78 282,682 +10.82(+5.03%)
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.