Skip to main content

Nice Ltd ADR (NQ: NICE )

260.62 +5.03 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.70 24.70 23.85 24.33 524,780 +0.67(+2.81%)
Apr 29, 2009 24.03 24.15 23.56 23.67 373,051 -0.21(-0.88%)
Apr 28, 2009 23.63 24.11 23.54 23.88 294,335 +0.04(+0.16%)
Apr 27, 2009 23.71 24.60 23.53 23.84 221,061 -0.17(-0.71%)
Apr 24, 2009 23.09 24.12 23.02 24.01 154,896 +0.75(+3.23%)
Apr 23, 2009 23.28 23.62 23.14 23.26 91,955 +0.22(+0.95%)
Apr 22, 2009 22.33 23.57 22.18 23.04 211,616 +0.46(+2.02%)
Apr 21, 2009 22.59 22.76 22.28 22.58 145,825 -0.28(-1.21%)
Apr 20, 2009 23.07 23.09 22.62 22.86 170,030 -1.39(-5.72%)
Apr 17, 2009 24.09 24.44 23.73 24.25 115,838 +0.19(+0.79%)
Apr 16, 2009 23.85 24.57 23.85 24.06 192,535 +0.22(+0.92%)
Apr 15, 2009 23.54 23.93 23.47 23.84 138,200 +0.29(+1.25%)
Apr 14, 2009 24.49 24.60 23.31 23.54 235,779 -1.01(-4.10%)
Apr 13, 2009 24.84 24.84 24.47 24.55 170,759 -0.24(-0.96%)
Apr 09, 2009 24.80 25.04 24.11 24.79 362,710 +0.42(+1.72%)
Apr 08, 2009 24.26 24.81 24.15 24.37 149,882 +0.19(+0.79%)
Apr 07, 2009 24.68 24.81 24.06 24.18 214,445 -0.33(-1.36%)
Apr 06, 2009 24.73 25.25 24.30 24.51 221,350 -0.47(-1.86%)
Apr 03, 2009 24.68 25.00 24.40 24.98 144,581 +0.36(+1.47%)
Apr 02, 2009 24.94 25.82 24.46 24.62 401,662 +0.42(+1.73%)
Apr 01, 2009 23.42 24.28 23.42 24.20 180,339 +0.58(+2.45%)
Mar 31, 2009 23.87 24.42 23.42 23.62 476,178 +0.68(+2.98%)
Mar 30, 2009 23.47 23.47 22.54 22.94 277,760 -1.52(-6.22%)
Mar 26, 2009 23.80 24.50 23.59 24.46 250,378 +1.24(+5.32%)
Mar 25, 2009 22.68 23.33 22.63 23.22 285,659 +0.42(+1.83%)
Mar 24, 2009 22.96 23.17 22.78 22.80 232,917 -0.55(-2.36%)
Mar 23, 2009 22.94 23.46 22.85 23.35 306,603 +0.60(+2.63%)
Mar 20, 2009 23.61 23.70 22.52 22.76 227,097 -0.70(-3.00%)
Mar 19, 2009 23.91 24.17 23.27 23.46 292,339 -0.37(-1.56%)
Mar 18, 2009 23.61 24.00 23.05 23.83 238,492 -0.22(-0.91%)
Mar 17, 2009 23.75 24.07 23.65 24.05 356,525 +0.28(+1.20%)
Mar 16, 2009 24.17 24.31 23.58 23.76 617,815 +0.25(+1.05%)
Mar 13, 2009 23.28 23.96 23.14 23.52 639,050 +0.21(+0.90%)
Mar 12, 2009 22.43 23.39 22.30 23.31 548,726 +0.79(+3.50%)
Mar 11, 2009 22.01 22.80 21.88 22.52 520,081 +0.60(+2.73%)
Mar 10, 2009 20.39 22.28 20.34 21.92 783,365 +1.85(+9.23%)
Mar 09, 2009 19.66 20.41 19.50 20.07 323,283 +0.35(+1.78%)
Mar 06, 2009 19.95 20.33 19.43 19.72 323,568 -0.10(-0.53%)
Mar 05, 2009 19.15 19.88 19.15 19.82 238,027 +0.29(+1.51%)
Mar 04, 2009 19.24 19.77 19.16 19.53 333,817 +0.85(+4.53%)
Mar 02, 2009 19.62 19.72 18.68 18.68 247,580 -1.37(-6.82%)
Feb 27, 2009 19.26 20.22 19.26 20.05 367,328 +0.56(+2.88%)
Feb 26, 2009 18.92 20.00 18.92 19.49 338,459 +0.61(+3.22%)
Feb 25, 2009 18.98 19.19 18.30 18.88 237,494 -0.36(-1.88%)
Feb 24, 2009 18.80 19.27 18.44 19.24 232,177 +0.68(+3.69%)
Feb 23, 2009 19.15 19.15 18.37 18.56 263,585 -0.96(-4.92%)
Feb 20, 2009 19.75 19.75 19.25 19.52 204,761 -0.29(-1.44%)
Feb 19, 2009 20.10 20.31 19.75 19.80 182,669 -0.15(-0.76%)
Feb 18, 2009 19.80 20.46 19.80 19.95 294,153 +0.09(+0.43%)
Feb 17, 2009 19.80 20.05 19.58 19.87 523,965 -0.75(-3.64%)
Feb 13, 2009 20.58 21.28 20.50 20.62 376,436 -0.69(-3.25%)
Feb 12, 2009 21.05 21.42 20.65 21.31 488,079 +0.23(+1.08%)
Feb 11, 2009 18.73 21.23 18.73 21.08 1,507,171 +2.30(+12.24%)
Feb 10, 2009 19.57 19.73 18.62 18.78 209,029 -0.79(-4.03%)
Feb 09, 2009 19.63 19.86 19.32 19.57 270,129 +0.57(+3.00%)
Feb 06, 2009 18.71 19.12 18.67 19.00 137,737 +0.41(+2.20%)
Feb 05, 2009 18.18 18.77 18.18 18.59 205,867 +0.42(+2.30%)
Feb 04, 2009 17.86 18.64 17.86 18.18 397,520 +0.68(+3.91%)
Feb 03, 2009 17.69 17.95 17.14 17.49 463,259 +0.03(+0.16%)
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.