Nice Ltd (NQ: NICE )

239.73 USD +5.83 (+2.49%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 235.84 241.25 235.84 239.73 142,753 +5.83(+2.49%)
Nov 25, 2020 233.21 234.64 232.62 233.90 293,800 -0.76(-0.32%)
Nov 24, 2020 233.29 236.56 233.00 234.66 245,437 -0.34(-0.14%)
Nov 23, 2020 238.47 238.88 232.55 235.00 358,969 -4.53(-1.89%)
Nov 20, 2020 239.19 241.00 236.10 239.53 198,500 +1.53(+0.64%)
Nov 19, 2020 232.38 238.63 230.94 238.00 343,844 +4.30(+1.84%)
Nov 18, 2020 232.27 234.99 230.50 233.70 173,141 +1.44(+0.62%)
Nov 17, 2020 233.94 236.14 231.39 232.26 363,301 -3.04(-1.29%)
Nov 16, 2020 237.31 237.31 230.92 235.30 334,899 -1.14(-0.48%)
Nov 13, 2020 248.54 248.54 235.10 236.44 391,900 -11.06(-4.47%)
Nov 12, 2020 241.16 252.60 240.16 247.50 383,124 +1.50(+0.61%)
Nov 11, 2020 232.23 246.99 232.23 246.00 520,599 +13.43(+5.77%)
Nov 10, 2020 235.26 238.11 230.27 232.57 485,048 -6.66(-2.78%)
Nov 09, 2020 246.51 252.00 237.06 239.23 482,808 -13.28(-5.26%)
Nov 06, 2020 251.63 254.40 250.01 252.51 223,300 -0.79(-0.31%)
Nov 05, 2020 251.36 255.48 250.95 253.30 179,047 +5.29(+2.13%)
Nov 04, 2020 240.54 251.19 240.54 248.01 313,645 +12.34(+5.24%)
Nov 03, 2020 230.29 237.26 230.28 235.67 246,089 +6.07(+2.64%)
Nov 02, 2020 228.43 232.34 228.09 229.60 236,541 +1.34(+0.59%)
Oct 30, 2020 229.35 229.77 223.29 228.26 363,400 -0.78(-0.34%)
Oct 29, 2020 228.65 230.83 226.61 229.04 168,440 +2.14(+0.94%)
Oct 28, 2020 228.33 228.33 225.78 226.90 512,345 -3.18(-1.38%)
Oct 27, 2020 228.00 230.91 228.00 230.08 121,007 +2.99(+1.32%)
Oct 26, 2020 224.07 227.74 223.64 227.09 240,844 -1.00(-0.44%)
Oct 23, 2020 227.16 228.68 223.84 228.09 145,900 +3.14(+1.40%)
Oct 22, 2020 226.96 227.55 223.74 224.95 235,319 -2.51(-1.10%)
Oct 21, 2020 231.87 233.76 226.01 227.46 228,915 -5.47(-2.35%)
Oct 20, 2020 233.66 234.83 231.71 232.93 160,933 -0.15(-0.06%)
Oct 19, 2020 237.65 238.65 231.98 233.08 238,103 -3.28(-1.39%)
Oct 16, 2020 237.04 239.02 235.92 236.36 134,200 +0.49(+0.21%)
Oct 15, 2020 231.82 236.38 231.68 235.87 111,082 +0.91(+0.39%)
Oct 14, 2020 239.29 239.29 234.32 234.96 167,072 -2.16(-0.91%)
Oct 13, 2020 237.28 240.08 236.30 237.12 152,457 +0.70(+0.30%)
Oct 12, 2020 237.75 240.58 236.18 236.42 197,327 +1.05(+0.45%)
Oct 09, 2020 233.16 235.99 232.05 235.37 177,400 +5.07(+2.20%)
Oct 08, 2020 232.50 232.91 230.10 230.30 89,215 -1.50(-0.65%)
Oct 07, 2020 233.87 234.49 231.23 231.80 109,903 +0.69(+0.30%)
Oct 06, 2020 229.14 233.90 229.01 231.11 221,796 -0.51(-0.22%)
Oct 05, 2020 229.64 231.70 229.30 231.62 93,840 +4.37(+1.92%)
Oct 02, 2020 227.11 231.00 226.15 227.25 178,000 -3.45(-1.50%)
Oct 01, 2020 228.27 230.93 227.03 230.70 525,015 +3.67(+1.62%)
Sep 30, 2020 226.21 227.39 224.67 227.03 359,055 +1.05(+0.46%)
Sep 29, 2020 223.56 226.68 223.08 225.98 236,905 +1.58(+0.70%)
Sep 28, 2020 227.98 228.55 224.25 224.40 190,840 +0.64(+0.29%)
Sep 25, 2020 219.37 225.74 218.12 223.76 216,300 +6.22(+2.86%)
Sep 24, 2020 213.60 218.84 212.51 217.54 495,133 +0.94(+0.43%)
Sep 23, 2020 223.53 223.69 216.00 216.60 253,545 -8.58(-3.81%)
Sep 22, 2020 218.89 225.33 218.10 225.18 242,530 +7.36(+3.38%)
Sep 21, 2020 213.92 218.14 213.32 217.82 183,897 +0.90(+0.41%)
Sep 18, 2020 218.51 219.75 214.97 216.92 217,200 +2.53(+1.18%)
Sep 17, 2020 210.46 214.39 209.26 214.39 309,374 -2.53(-1.17%)
Sep 16, 2020 214.60 218.31 214.60 216.92 240,066 +2.38(+1.11%)
Sep 15, 2020 212.74 215.01 212.40 214.54 546,879 +2.29(+1.08%)
Sep 14, 2020 214.44 214.95 212.20 212.25 186,844 -0.60(-0.28%)
Sep 11, 2020 215.99 216.00 212.28 212.85 188,900 -1.08(-0.50%)
Sep 10, 2020 218.83 220.64 213.62 213.93 518,645 -6.72(-3.05%)
Sep 09, 2020 217.21 220.75 215.52 220.65 208,302 +6.20(+2.89%)
Sep 08, 2020 213.86 216.67 211.18 214.45 280,248 -6.29(-2.85%)
Sep 04, 2020 221.71 222.70 213.84 220.74 273,100 -1.67(-0.75%)
Sep 03, 2020 225.49 225.49 218.07 222.41 328,015 -8.17(-3.54%)
Sep 02, 2020 233.20 234.37 227.75 230.58 288,232 -3.38(-1.44%)
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.