Nice Ltd ADR (NQ: NICE )

290.68 USD +1.49 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 287.01 291.16 285.23 290.68 172,541 +1.49(+0.52%)
Sep 23, 2021 286.85 289.70 286.32 289.19 116,763 +3.84(+1.35%)
Sep 22, 2021 279.15 286.40 278.70 285.35 145,827 +7.07(+2.54%)
Sep 21, 2021 285.11 287.99 277.47 278.28 257,151 -4.95(-1.75%)
Sep 20, 2021 279.44 284.00 276.57 283.23 269,627 -2.26(-0.79%)
Sep 17, 2021 289.37 289.57 284.68 285.49 234,969 -4.01(-1.39%)
Sep 16, 2021 291.41 291.66 287.61 289.50 164,496 -2.36(-0.81%)
Sep 15, 2021 295.44 295.63 290.63 291.86 151,064 -3.56(-1.21%)
Sep 14, 2021 297.02 298.28 294.57 295.42 137,436 -0.97(-0.33%)
Sep 13, 2021 302.00 302.69 293.79 296.39 191,339 -3.70(-1.23%)
Sep 10, 2021 302.85 304.50 298.46 300.09 277,169 -0.87(-0.29%)
Sep 09, 2021 294.37 302.85 293.91 300.96 301,247 +6.13(+2.08%)
Sep 08, 2021 295.26 296.70 292.32 294.83 127,514 +0.49(+0.17%)
Sep 07, 2021 295.87 295.87 289.22 294.34 208,059 -0.54(-0.18%)
Sep 03, 2021 294.22 298.97 294.22 294.88 95,840 +0.34(+0.12%)
Sep 02, 2021 294.69 295.30 292.01 294.54 113,893 +1.54(+0.53%)
Sep 01, 2021 291.35 295.69 290.34 293.00 256,204 +2.30(+0.79%)
Aug 31, 2021 294.00 294.98 290.07 290.70 384,771 -5.30(-1.79%)
Aug 30, 2021 292.80 296.17 292.29 296.00 144,153 +2.56(+0.87%)
Aug 27, 2021 293.17 300.95 293.14 293.44 153,030 -0.22(-0.07%)
Aug 26, 2021 292.73 293.85 289.71 293.66 194,208 +0.98(+0.33%)
Aug 25, 2021 288.69 294.25 288.60 292.68 316,156 +4.65(+1.61%)
Aug 24, 2021 280.48 289.49 280.29 288.03 386,490 +7.53(+2.68%)
Aug 23, 2021 275.55 281.41 275.37 280.50 193,774 +5.50(+2.00%)
Aug 20, 2021 269.82 275.71 268.96 275.00 192,999 +7.18(+2.68%)
Aug 19, 2021 266.91 270.65 264.96 267.82 170,270 -0.63(-0.23%)
Aug 18, 2021 268.13 271.63 267.94 268.45 142,579 +1.44(+0.54%)
Aug 17, 2021 264.85 267.55 263.33 267.01 96,169 -0.05(-0.02%)
Aug 16, 2021 263.76 268.25 262.97 267.06 108,345 +2.10(+0.79%)
Aug 13, 2021 259.07 266.49 259.07 264.96 100,766 -1.13(-0.42%)
Aug 12, 2021 262.05 267.42 261.80 266.09 111,079 +4.31(+1.65%)
Aug 11, 2021 265.26 265.80 261.13 261.78 157,299 -2.92(-1.10%)
Aug 10, 2021 268.66 269.85 262.48 264.70 225,167 -5.63(-2.08%)
Aug 09, 2021 274.45 276.24 270.15 270.33 232,169 -3.75(-1.37%)
Aug 06, 2021 279.77 280.09 273.08 274.08 320,683 -7.96(-2.82%)
Aug 05, 2021 278.46 283.80 270.01 282.04 349,333 +4.69(+1.69%)
Aug 04, 2021 275.19 280.25 274.43 277.35 221,166 +2.20(+0.80%)
Aug 03, 2021 276.11 277.94 274.28 275.15 191,193 -0.15(-0.05%)
Aug 02, 2021 277.56 280.15 274.77 275.30 160,514 -3.35(-1.20%)
Jul 30, 2021 280.91 284.45 278.44 278.65 249,703 -3.14(-1.11%)
Jul 29, 2021 277.94 281.79 277.13 281.79 148,459 +3.69(+1.33%)
Jul 28, 2021 275.31 279.90 273.20 278.10 172,054 +3.29(+1.20%)
Jul 27, 2021 277.60 278.86 272.64 274.81 238,487 -6.55(-2.33%)
Jul 26, 2021 286.47 286.47 280.83 281.36 471,675 -5.91(-2.06%)
Jul 23, 2021 286.61 287.85 284.66 287.27 351,080 +2.52(+0.88%)
Jul 22, 2021 275.75 285.14 275.75 284.75 674,402 +8.08(+2.92%)
Jul 21, 2021 272.91 276.89 270.09 276.67 288,487 +3.58(+1.31%)
Jul 20, 2021 267.03 274.62 265.59 273.09 227,916 +8.10(+3.06%)
Jul 19, 2021 253.89 269.78 253.15 264.99 584,290 +9.70(+3.80%)
Jul 16, 2021 255.94 256.92 253.88 255.29 122,649 +0.79(+0.31%)
Jul 15, 2021 251.81 254.83 250.83 254.50 323,124 +2.58(+1.02%)
Jul 14, 2021 252.43 252.43 249.49 251.92 193,750 +1.44(+0.57%)
Jul 13, 2021 251.24 252.97 248.89 250.48 187,454 -2.09(-0.83%)
Jul 12, 2021 255.70 256.19 252.03 252.57 286,869 -3.49(-1.36%)
Jul 09, 2021 254.74 256.17 253.97 256.06 124,869 +1.09(+0.43%)
Jul 08, 2021 253.00 257.25 252.40 254.97 148,826 -2.04(-0.79%)
Jul 07, 2021 257.29 259.04 255.51 257.01 258,170 +2.34(+0.92%)
Jul 06, 2021 251.81 254.67 251.81 254.67 280,815 +1.64(+0.65%)
Jul 02, 2021 251.09 255.44 250.83 253.03 341,515 +2.51(+1.00%)
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.