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 (%)
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%)
Feb 03, 2020 171.50 173.90 171.50 172.77 216,216 +0.47(+0.27%)
Jan 31, 2020 173.39 173.68 171.82 172.30 153,100 -0.98(-0.57%)
Jan 30, 2020 173.27 174.87 171.77 173.28 147,107 +0.38(+0.22%)
Jan 29, 2020 172.65 174.44 171.88 172.90 169,183 +1.19(+0.69%)
Jan 28, 2020 170.38 172.26 169.50 171.71 424,234 +0.03(+0.02%)
Jan 27, 2020 170.29 173.90 170.00 171.68 400,639 -5.36(-3.03%)
Jan 24, 2020 180.90 180.90 176.85 177.04 190,400 -1.43(-0.80%)
Jan 23, 2020 178.10 178.52 175.80 178.47 378,619 -0.98(-0.55%)
Jan 22, 2020 178.57 182.06 178.56 179.45 489,421 +2.34(+1.32%)
Jan 21, 2020 176.23 179.04 176.08 177.11 503,977 +1.34(+0.76%)
Jan 17, 2020 180.91 181.55 173.12 175.77 738,400 -0.50(-0.28%)
Jan 16, 2020 166.48 177.77 165.14 176.27 1,035,594 +10.80(+6.53%)
Jan 15, 2020 162.50 166.55 162.41 165.47 177,382 +2.49(+1.53%)
Jan 14, 2020 163.80 164.75 162.66 162.98 111,055 -1.32(-0.80%)
Jan 13, 2020 161.74 164.97 161.58 164.30 191,369 +2.14(+1.32%)
Jan 10, 2020 163.88 164.00 161.79 162.16 107,900 -0.80(-0.49%)
Jan 09, 2020 163.95 164.76 162.13 162.96 469,692 -0.63(-0.39%)
Jan 08, 2020 158.95 164.02 158.95 163.59 278,054 +3.94(+2.47%)
Jan 07, 2020 158.70 159.84 158.49 159.65 251,047 -0.04(-0.03%)
Jan 06, 2020 156.74 160.20 156.67 159.69 497,391 +1.69(+1.07%)
Jan 03, 2020 157.18 158.83 156.01 158.00 72,500 -0.62(-0.39%)
Jan 02, 2020 156.72 158.62 156.61 158.62 137,112 +3.47(+2.24%)
Dec 31, 2019 155.30 155.57 154.51 155.15 69,100 -0.51(-0.33%)
Dec 30, 2019 156.41 156.72 155.48 155.66 141,213 -0.68(-0.43%)
Dec 27, 2019 156.30 157.21 154.89 156.34 123,700 +0.92(+0.59%)
Dec 26, 2019 154.20 155.71 154.15 155.42 85,971 +0.26(+0.17%)
Dec 24, 2019 154.37 155.64 154.07 155.16 37,900 +0.65(+0.42%)
Dec 23, 2019 155.67 156.04 154.42 154.51 121,988 -1.83(-1.17%)
Dec 20, 2019 156.77 157.00 155.32 156.34 96,300 +0.75(+0.48%)
Dec 19, 2019 154.99 157.00 154.79 155.59 251,549 +0.28(+0.18%)
Dec 18, 2019 154.11 155.51 154.11 155.31 136,760 -0.17(-0.11%)
Dec 17, 2019 156.18 156.74 155.15 155.48 97,852 -1.08(-0.69%)
Dec 16, 2019 155.21 157.49 154.75 156.56 256,706 +1.29(+0.83%)
Dec 13, 2019 154.20 156.30 153.90 155.27 246,100 +1.34(+0.87%)
Dec 12, 2019 153.03 154.54 152.74 153.93 295,400 +0.26(+0.17%)
Dec 11, 2019 151.14 153.93 150.81 153.67 671,880 +2.65(+1.75%)
Dec 10, 2019 149.11 151.39 148.67 151.02 424,321 +1.47(+0.98%)
Dec 09, 2019 149.02 150.47 148.96 149.55 536,176 -0.45(-0.30%)
Dec 06, 2019 149.60 151.04 148.48 150.00 681,600 +1.56(+1.05%)
Dec 05, 2019 145.60 148.60 145.00 148.44 219,598 +2.41(+1.65%)
Dec 04, 2019 148.31 148.31 146.02 146.03 161,690 -2.52(-1.70%)
Dec 03, 2019 147.50 149.22 146.85 148.55 330,412 +0.65(+0.44%)
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.