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 (%)
Nov 30, 2021 286.39 293.47 285.28 291.98 446,880 +6.67(+2.34%)
Nov 29, 2021 277.00 286.84 276.13 285.31 165,423 +9.09(+3.29%)
Nov 26, 2021 278.78 284.89 274.92 276.22 118,564 -6.70(-2.37%)
Nov 24, 2021 279.55 284.77 276.04 282.92 162,221 +2.09(+0.74%)
Nov 23, 2021 287.00 290.05 277.02 280.83 207,409 -6.86(-2.38%)
Nov 22, 2021 294.96 294.96 287.16 287.69 421,975 -3.61(-1.24%)
Nov 19, 2021 303.74 303.74 290.69 291.30 237,811 -12.17(-4.01%)
Nov 18, 2021 309.42 304.88 303.21 303.47 133,576 -3.91(-1.27%)
Nov 17, 2021 313.16 313.16 306.26 307.38 207,799 -4.33(-1.39%)
Nov 16, 2021 313.01 313.53 308.95 311.71 239,967 -3.31(-1.05%)
Nov 15, 2021 313.92 319.88 311.03 315.02 372,301 +3.30(+1.06%)
Nov 12, 2021 300.04 313.23 293.03 311.72 557,390 +2.99(+0.97%)
Nov 11, 2021 305.45 319.36 305.45 308.73 407,916 +19.60(+6.78%)
Nov 10, 2021 288.33 289.13 545,121 +1.15(+0.40%)
Nov 09, 2021 282.66 288.42 280.52 287.98 205,585 +11.62(+4.20%)
Nov 08, 2021 277.90 279.03 275.72 276.36 123,074 -0.16(-0.06%)
Nov 05, 2021 285.37 286.12 276.21 276.52 164,320 -8.92(-3.13%)
Nov 04, 2021 282.33 287.50 281.76 285.44 192,350 +3.59(+1.27%)
Nov 03, 2021 277.00 284.83 274.52 281.85 244,859 -4.07(-1.42%)
Nov 02, 2021 285.63 288.81 284.29 285.92 328,769 +0.15(+0.05%)
Nov 01, 2021 282.41 288.20 283.02 285.77 104,244 +2.75(+0.97%)
Oct 29, 2021 279.63 283.28 279.63 283.02 59,832 +2.72(+0.97%)
Oct 28, 2021 278.29 282.95 278.04 280.30 103,315 +4.30(+1.56%)
Oct 27, 2021 279.42 282.21 275.14 276.00 103,749 -3.79(-1.35%)
Oct 26, 2021 284.73 279.79 104,815 -3.78(-1.33%)
Oct 25, 2021 284.76 284.76 282.01 283.57 68,718 +2.03(+0.72%)
Oct 22, 2021 281.54 283.33 280.57 281.54 84,944 +1.49(+0.53%)
Oct 21, 2021 275.52 280.38 275.52 280.05 84,243 +3.94(+1.43%)
Oct 20, 2021 276.00 278.57 274.90 276.11 87,211 -0.17(-0.06%)
Oct 19, 2021 275.93 277.50 273.80 276.28 104,196 +0.18(+0.07%)
Oct 18, 2021 278.11 278.50 275.62 276.10 99,969 -1.80(-0.65%)
Oct 15, 2021 277.76 279.99 275.77 277.90 91,271 +0.97(+0.35%)
Oct 14, 2021 273.44 277.19 272.56 276.93 147,996 +7.28(+2.70%)
Oct 13, 2021 267.77 270.22 266.37 269.65 148,022 +3.45(+1.30%)
Oct 12, 2021 266.17 266.65 264.06 266.20 126,367 -0.06(-0.02%)
Oct 11, 2021 262.26 267.72 262.09 266.26 171,267 +1.74(+0.66%)
Oct 08, 2021 265.99 268.14 262.68 264.52 192,748 +0.27(+0.10%)
Oct 07, 2021 267.50 270.60 263.65 264.25 243,132 -0.75(-0.28%)
Oct 06, 2021 267.00 268.67 262.95 265.00 327,462 -7.31(-2.68%)
Oct 05, 2021 272.76 278.63 272.27 272.31 245,404 -2.24(-0.82%)
Oct 04, 2021 276.61 276.61 268.91 274.55 234,891 -3.61(-1.30%)
Oct 01, 2021 284.82 285.32 275.08 278.16 330,523 -5.88(-2.07%)
Sep 30, 2021 279.75 286.20 277.47 284.04 307,714 +3.39(+1.21%)
Sep 29, 2021 277.66 281.26 275.50 280.65 350,015 +4.51(+1.63%)
Sep 28, 2021 282.01 286.12 275.28 276.14 152,650 -7.90(-2.78%)
Sep 27, 2021 289.68 289.68 283.13 284.04 141,921 -6.64(-2.28%)
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%)
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.