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 (%)
Sep 30, 2003 4.584 4.644 4.442 4.527 185,162 -0.14(-2.95%)
Sep 29, 2003 4.561 4.691 4.551 4.665 165,580 +0.15(+3.25%)
Sep 26, 2003 4.656 4.727 4.302 4.518 319,616 -0.09(-1.91%)
Sep 25, 2003 4.869 4.988 4.508 4.606 734,478 -0.08(-1.71%)
Sep 24, 2003 4.677 4.953 4.575 4.686 965,172 +0.24(+5.49%)
Sep 23, 2003 4.192 4.449 4.131 4.442 889,714 +0.39(+9.68%)
Sep 22, 2003 4.038 4.097 3.943 4.050 75,410 -0.04(-0.87%)
Sep 19, 2003 4.204 4.204 4.062 4.086 96,295 -0.11(-2.55%)
Sep 18, 2003 4.121 4.228 4.069 4.192 131,873 +0.09(+2.14%)
Sep 17, 2003 4.086 4.154 4.062 4.105 81,470 -0.04(-0.97%)
Sep 16, 2003 4.048 4.152 4.048 4.145 136,969 +0.11(+2.83%)
Sep 15, 2003 4.026 4.128 3.976 4.031 135,138 +0.02(+0.47%)
Sep 12, 2003 4.014 4.014 3.955 4.012 189,235 -0.02(-0.59%)
Sep 11, 2003 3.979 4.059 3.915 4.036 299,324 -0.02(-0.53%)
Sep 10, 2003 4.124 4.150 4.005 4.057 484,139 -0.10(-2.40%)
Sep 09, 2003 4.088 4.216 4.038 4.157 385,627 -0.06(-1.52%)
Sep 08, 2003 4.026 4.252 4.012 4.221 658,640 +0.18(+4.53%)
Sep 05, 2003 4.173 4.173 4.036 4.038 333,635 -0.12(-2.86%)
Sep 04, 2003 3.907 4.195 3.907 4.157 402,678 +0.16(+4.10%)
Sep 03, 2003 3.694 4.069 3.694 3.993 445,198 +0.23(+6.06%)
Sep 02, 2003 3.620 3.798 3.580 3.765 113,878 +0.20(+5.67%)
Aug 29, 2003 3.506 3.587 3.501 3.563 45,888 +0.08(+2.24%)
Aug 28, 2003 3.492 3.494 3.480 3.485 20,628 -0.01(-0.33%)
Aug 27, 2003 3.506 3.527 3.492 3.497 46,730 -0.01(-0.34%)
Aug 26, 2003 3.432 3.535 3.432 3.508 98,722 +0.02(+0.54%)
Aug 25, 2003 3.421 3.489 3.349 3.489 73,041 -0.00(-0.07%)
Aug 22, 2003 3.539 3.542 3.492 3.492 110,931 -0.06(-1.55%)
Aug 21, 2003 3.458 3.549 3.366 3.547 50,097 +0.02(+0.55%)
Aug 20, 2003 3.539 3.582 3.494 3.527 55,149 -0.07(-1.85%)
Aug 19, 2003 3.565 3.663 3.530 3.594 96,617 +0.03(+0.80%)
Aug 18, 2003 3.499 3.565 3.499 3.565 46,730 +0.10(+2.81%)
Aug 15, 2003 3.468 3.468 3.468 3.468 631 -0.00(-0.14%)
Aug 14, 2003 3.442 3.480 3.439 3.473 56,202 -0.00(-0.07%)
Aug 13, 2003 3.468 3.480 3.444 3.475 16,839 -0.01(-0.20%)
Aug 12, 2003 3.421 3.487 3.382 3.482 49,676 +0.09(+2.73%)
Aug 11, 2003 3.406 3.416 3.361 3.390 23,786 -0.02(-0.49%)
Aug 08, 2003 3.423 3.423 3.399 3.406 24,838 +0.03(+0.99%)
Aug 07, 2003 3.385 3.406 3.354 3.373 21,891 -0.02(-0.70%)
Aug 06, 2003 3.432 3.456 3.387 3.397 26,732 -0.06(-1.72%)
Aug 05, 2003 3.397 3.497 3.397 3.456 120,824 +0.07(+1.97%)
Aug 04, 2003 3.397 3.439 3.283 3.389 208,180 -0.26(-7.16%)
Aug 01, 2003 3.651 3.717 3.649 3.651 32,626 -0.03(-0.84%)
Jul 31, 2003 3.682 3.717 3.646 3.682 45,888 -0.05(-1.27%)
Jul 30, 2003 3.710 3.729 3.592 3.729 175,553 -0.05(-1.26%)
Jul 29, 2003 3.798 3.824 3.777 3.777 165,870 -0.01(-0.19%)
Jul 28, 2003 3.774 3.800 3.684 3.784 98,090 +0.08(+2.18%)
Jul 25, 2003 3.641 3.772 3.641 3.703 23,996 +0.05(+1.23%)
Jul 24, 2003 3.777 3.777 3.658 3.658 15,155 -0.11(-2.84%)
Jul 23, 2003 3.803 3.803 3.741 3.765 12,419 +0.07(+1.80%)
Jul 22, 2003 3.634 3.708 3.634 3.698 23,786 +0.05(+1.30%)
Jul 21, 2003 3.720 3.720 3.613 3.651 79,777 -0.09(-2.47%)
Jul 18, 2003 3.706 3.746 3.675 3.744 53,886 -0.02(-0.44%)
Jul 17, 2003 3.848 3.848 3.622 3.760 87,355 -0.15(-3.83%)
Jul 16, 2003 3.753 3.991 3.751 3.910 357,211 +0.16(+4.24%)
Jul 15, 2003 3.763 3.777 3.725 3.751 81,882 +0.03(+0.89%)
Jul 14, 2003 3.646 3.784 3.646 3.717 49,045 -0.03(-0.89%)
Jul 11, 2003 3.634 3.751 3.634 3.751 18,944 +0.03(+0.89%)
Jul 10, 2003 3.637 3.789 3.637 3.717 13,892 -0.05(-1.45%)
Jul 09, 2003 3.779 3.798 3.646 3.772 41,257 +0.10(+2.58%)
Jul 08, 2003 3.675 3.710 3.639 3.677 69,042 -0.12(-3.13%)
Jul 07, 2003 3.796 3.853 3.741 3.796 103,563 +0.01(+0.19%)
Jul 03, 2003 3.753 3.798 3.753 3.789 85,250 +0.00(+0.00%)
Jul 02, 2003 3.615 3.786 3.706 3.789 21,049 +0.17(+4.80%)
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.