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

Nice Ltd ADR (NQ: NICE )

225.48 -1.52 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 6.095 6.140 5.981 6.021 107,352 +0.10(+1.60%)
Dec 30, 2003 5.938 5.938 5.879 5.926 93,889 +0.04(+0.69%)
Dec 29, 2003 5.986 6.021 5.843 5.886 250,904 +0.20(+3.51%)
Dec 26, 2003 5.637 5.760 5.637 5.687 30,717 +0.01(+0.16%)
Dec 24, 2003 5.641 5.708 5.608 5.677 66,400 +0.09(+1.58%)
Dec 23, 2003 5.482 5.611 5.482 5.589 48,422 +0.01(+0.13%)
Dec 22, 2003 5.513 5.594 5.416 5.582 62,902 +0.02(+0.30%)
Dec 19, 2003 5.546 5.641 5.546 5.565 49,630 -0.05(-0.97%)
Dec 18, 2003 5.506 5.660 5.504 5.620 74,645 -0.01(-0.13%)
Dec 17, 2003 5.511 5.649 5.511 5.627 49,359 +0.12(+2.24%)
Dec 16, 2003 5.639 5.639 5.444 5.504 221,639 -0.07(-1.19%)
Dec 15, 2003 5.791 5.817 5.539 5.570 319,896 +0.01(+0.21%)
Dec 12, 2003 5.577 5.618 5.525 5.558 100,330 +0.05(+0.91%)
Dec 11, 2003 5.418 5.672 5.485 5.508 185,185 +0.09(+1.67%)
Dec 10, 2003 5.482 5.589 5.418 5.418 181,285 -0.04(-0.70%)
Dec 09, 2003 5.523 5.708 5.442 5.456 381,251 +0.07(+1.35%)
Dec 08, 2003 5.342 5.397 5.285 5.384 455,137 +0.01(+0.15%)
Dec 05, 2003 5.345 5.409 5.345 5.375 122,192 -0.02(-0.31%)
Dec 04, 2003 5.309 5.406 5.133 5.392 393,155 +0.08(+1.52%)
Dec 03, 2003 5.371 5.404 5.078 5.311 638,529 -0.10(-1.84%)
Dec 02, 2003 5.475 5.542 5.368 5.411 273,202 -0.15(-2.77%)
Dec 01, 2003 5.563 5.568 5.404 5.565 288,461 -0.07(-1.31%)
Nov 28, 2003 5.606 5.641 5.606 5.639 28,564 -0.00(-0.04%)
Nov 26, 2003 5.665 5.665 5.568 5.641 194,958 -0.01(-0.21%)
Nov 25, 2003 5.686 5.701 5.582 5.653 119,877 +0.04(+0.72%)
Nov 24, 2003 5.677 5.677 5.475 5.613 220,698 -0.05(-0.84%)
Nov 21, 2003 5.492 5.639 5.309 5.661 137,184 +0.17(+3.08%)
Nov 20, 2003 5.729 5.879 5.463 5.492 339,539 -0.30(-5.13%)
Nov 19, 2003 5.891 5.891 5.622 5.789 148,024 +0.01(+0.25%)
Nov 18, 2003 5.848 5.986 5.774 5.774 114,330 +0.05(+0.88%)
Nov 17, 2003 5.915 5.917 5.618 5.724 303,959 -0.24(-3.95%)
Nov 14, 2003 5.760 6.045 5.701 5.960 410,702 +0.04(+0.60%)
Nov 13, 2003 5.843 5.924 5.713 5.924 353,072 +0.02(+0.32%)
Nov 12, 2003 5.706 5.938 5.706 5.905 363,900 +0.32(+5.79%)
Nov 11, 2003 5.641 5.684 5.299 5.582 325,043 -0.18(-3.09%)
Nov 10, 2003 5.772 5.842 5.691 5.760 320,930 -0.10(-1.75%)
Nov 07, 2003 5.820 5.938 5.820 5.862 340,400 -0.07(-1.24%)
Nov 06, 2003 5.691 5.945 5.641 5.936 537,759 +0.15(+2.63%)
Nov 05, 2003 5.701 5.796 5.653 5.784 420,262 +0.10(+1.67%)
Nov 04, 2003 5.573 5.701 5.523 5.689 751,408 +0.18(+3.23%)
Nov 03, 2003 5.451 5.701 5.385 5.511 586,636 +0.16(+2.97%)
Oct 31, 2003 5.392 5.404 5.321 5.352 322,470 +0.06(+1.21%)
Oct 30, 2003 5.342 5.368 5.133 5.288 580,845 -0.05(-1.02%)
Oct 29, 2003 5.107 5.364 5.012 5.342 1,553,676 +0.47(+9.60%)
Oct 28, 2003 4.694 4.964 4.694 4.874 224,461 +0.24(+5.23%)
Oct 27, 2003 4.575 4.679 4.409 4.632 423,938 -0.05(-1.17%)
Oct 24, 2003 4.789 4.820 4.662 4.687 50,729 -0.12(-2.57%)
Oct 23, 2003 4.637 4.931 4.554 4.810 171,132 -0.03(-0.64%)
Oct 22, 2003 4.869 4.905 4.801 4.841 129,875 -0.08(-1.55%)
Oct 21, 2003 4.853 5.010 4.715 4.917 446,499 +0.17(+3.55%)
Oct 20, 2003 4.679 4.819 4.639 4.748 175,448 +0.12(+2.62%)
Oct 17, 2003 4.798 4.846 4.608 4.627 176,692 -0.19(-4.04%)
Oct 16, 2003 4.751 4.822 4.570 4.822 215,231 +0.07(+1.50%)
Oct 15, 2003 4.753 4.817 4.729 4.751 137,611 +0.02(+0.45%)
Oct 14, 2003 4.751 4.753 4.694 4.729 53,465 +0.00(+0.05%)
Oct 13, 2003 4.760 4.805 4.660 4.727 91,481 +0.01(+0.15%)
Oct 10, 2003 4.656 4.725 4.565 4.720 218,121 +0.08(+1.64%)
Oct 09, 2003 4.988 5.083 4.513 4.644 1,043,889 -0.34(-6.77%)
Oct 08, 2003 4.668 5.029 4.665 4.981 732,627 +0.32(+6.82%)
Oct 07, 2003 4.582 4.727 4.518 4.663 315,596 +0.09(+1.93%)
Oct 06, 2003 4.518 4.651 4.518 4.575 80,181 -0.04(-0.87%)
Oct 03, 2003 4.584 4.675 4.449 4.615 108,057 +0.10(+2.21%)
Oct 02, 2003 4.561 4.561 4.454 4.516 98,554 -0.02(-0.37%)
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.