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

Nice Ltd ADR (NQ: NICE )

225.44 -5.51 (-2.39%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 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 (%)
Apr 30, 2020 168.10 168.74 163.31 164.30 219,235 -5.30(-3.12%)
Apr 29, 2020 168.84 170.79 168.00 169.60 188,945 +2.09(+1.25%)
Apr 28, 2020 170.00 170.00 165.70 167.51 168,134 -0.76(-0.45%)
Apr 27, 2020 165.56 169.51 165.34 168.27 98,357 +3.40(+2.06%)
Apr 24, 2020 165.44 166.47 163.78 164.87 149,700 -1.07(-0.64%)
Apr 23, 2020 166.44 167.85 164.33 165.94 103,043 +1.50(+0.91%)
Apr 22, 2020 165.22 165.22 162.42 164.44 130,834 +3.72(+2.31%)
Apr 21, 2020 164.64 164.88 156.16 160.72 277,822 -5.86(-3.52%)
Apr 20, 2020 165.51 169.93 165.17 166.58 236,933 -0.92(-0.55%)
Apr 17, 2020 166.08 168.68 164.50 167.50 418,200 +2.96(+1.80%)
Apr 16, 2020 159.50 164.55 159.01 164.54 247,455 +5.21(+3.27%)
Apr 15, 2020 158.30 160.28 157.29 159.33 175,387 -2.59(-1.60%)
Apr 14, 2020 157.83 162.11 157.20 161.92 219,340 +4.91(+3.13%)
Apr 13, 2020 157.31 158.30 153.08 157.01 214,387 -0.31(-0.20%)
Apr 09, 2020 159.99 160.07 157.08 157.32 125,200 -0.90(-0.57%)
Apr 08, 2020 155.00 158.61 155.00 158.22 162,639 +2.72(+1.75%)
Apr 07, 2020 155.53 157.00 154.09 155.50 186,957 +3.56(+2.34%)
Apr 06, 2020 146.92 153.99 146.07 151.94 276,150 +8.88(+6.21%)
Apr 03, 2020 144.37 145.74 140.96 143.06 154,200 -1.06(-0.74%)
Apr 02, 2020 144.34 146.37 141.68 144.12 249,914 +3.24(+2.30%)
Apr 01, 2020 141.98 145.17 139.88 140.88 291,603 -2.68(-1.87%)
Mar 31, 2020 146.72 148.37 143.47 143.56 292,025 -4.71(-3.18%)
Mar 30, 2020 151.62 153.67 146.32 148.27 194,708 -3.91(-2.57%)
Mar 27, 2020 148.07 154.09 147.46 152.18 215,600 -0.68(-0.44%)
Mar 26, 2020 147.25 153.50 146.93 152.86 320,209 +5.37(+3.64%)
Mar 25, 2020 147.28 150.57 146.13 147.49 377,110 -0.71(-0.48%)
Mar 24, 2020 144.43 148.98 143.11 148.20 432,381 +12.60(+9.29%)
Mar 23, 2020 130.13 137.27 129.17 135.60 395,789 +6.83(+5.30%)
Mar 20, 2020 126.72 134.51 124.01 128.77 384,100 +5.85(+4.76%)
Mar 19, 2020 116.09 125.25 116.01 122.92 226,319 +5.45(+4.64%)
Mar 18, 2020 118.00 121.70 110.59 117.47 376,976 -5.86(-4.75%)
Mar 17, 2020 129.70 132.98 122.04 123.33 311,640 -4.79(-3.74%)
Mar 16, 2020 125.00 132.31 122.00 128.12 525,493 -10.43(-7.53%)
Mar 13, 2020 134.56 139.42 132.80 138.55 353,800 +7.35(+5.60%)
Mar 12, 2020 129.28 134.94 123.54 131.20 629,232 -10.86(-7.64%)
Mar 11, 2020 137.80 144.25 136.08 142.06 425,937 +0.01(+0.01%)
Mar 10, 2020 144.99 144.99 138.87 142.05 693,474 +3.05(+2.19%)
Mar 09, 2020 141.21 146.57 130.65 139.00 1,210,935 -20.36(-12.78%)
Mar 06, 2020 159.80 161.91 157.64 159.36 244,400 -4.11(-2.51%)
Mar 05, 2020 162.38 164.63 161.24 163.47 254,044 -3.92(-2.34%)
Mar 04, 2020 164.18 168.08 163.60 167.39 294,525 +4.79(+2.95%)
Mar 03, 2020 167.95 168.05 160.73 162.60 250,836 -5.77(-3.43%)
Mar 02, 2020 164.50 168.37 163.50 168.37 147,314 +4.54(+2.77%)
Feb 28, 2020 159.44 165.35 157.13 163.83 317,800 +1.17(+0.72%)
Feb 27, 2020 164.65 166.71 161.99 162.66 253,244 -5.28(-3.14%)
Feb 26, 2020 168.47 171.46 166.62 167.94 145,701 +0.65(+0.39%)
Feb 25, 2020 170.81 171.88 166.46 167.29 293,817 -4.04(-2.36%)
Feb 24, 2020 170.00 173.15 168.23 171.33 242,965 -5.60(-3.17%)
Feb 21, 2020 181.01 181.01 176.38 176.93 311,300 -4.43(-2.44%)
Feb 20, 2020 181.15 181.53 176.53 181.36 302,605 +0.08(+0.04%)
Feb 19, 2020 178.00 183.42 177.53 181.28 353,703 +4.69(+2.66%)
Feb 18, 2020 177.81 178.78 176.24 176.59 268,017 -2.50(-1.40%)
Feb 14, 2020 176.62 181.05 176.62 179.09 284,600 +1.96(+1.11%)
Feb 13, 2020 176.09 177.56 172.68 177.13 329,878 +0.22(+0.12%)
Feb 12, 2020 176.17 178.44 174.91 176.91 315,402 +2.27(+1.30%)
Feb 11, 2020 176.34 176.65 174.11 174.64 129,679 +0.15(+0.09%)
Feb 10, 2020 173.80 176.12 173.80 174.49 189,355 +0.69(+0.40%)
Feb 07, 2020 176.43 177.00 173.75 173.80 121,500 -0.82(-0.47%)
Feb 06, 2020 172.32 176.22 171.82 174.62 231,252 +2.36(+1.37%)
Feb 05, 2020 175.01 175.23 172.21 172.26 243,264 -2.13(-1.22%)
Feb 04, 2020 173.62 176.06 173.00 174.39 329,367 +1.62(+0.94%)
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.