Skip to main content

Nice Ltd ADR (NQ: NICE )

259.96 +4.37 (+1.71%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 268.00 268.05 257.45 261.28 495,400 -1.38(-0.53%)
Jan 28, 2021 256.90 266.65 256.90 262.66 411,093 +9.32(+3.68%)
Jan 27, 2021 263.77 264.01 249.72 253.34 553,785 -12.14(-4.57%)
Jan 26, 2021 268.16 268.49 263.71 265.48 383,886 -3.41(-1.27%)
Jan 25, 2021 269.39 271.76 264.51 268.89 241,243 -0.41(-0.15%)
Jan 22, 2021 270.40 272.79 269.25 269.30 203,900 -1.67(-0.62%)
Jan 21, 2021 276.79 276.90 270.91 270.97 340,551 -6.03(-2.18%)
Jan 20, 2021 273.59 278.81 273.00 277.00 349,633 +5.69(+2.10%)
Jan 19, 2021 276.49 277.92 270.94 271.31 400,789 -2.39(-0.87%)
Jan 15, 2021 274.18 275.00 271.00 273.70 228,100 +0.20(+0.07%)
Jan 14, 2021 274.16 275.95 271.72 273.50 312,782 -1.50(-0.55%)
Jan 13, 2021 272.73 275.61 271.19 275.00 409,143 -1.05(-0.38%)
Jan 12, 2021 275.43 281.62 274.70 276.05 253,473 +0.96(+0.35%)
Jan 11, 2021 273.19 276.27 270.00 275.09 200,369 +1.19(+0.43%)
Jan 08, 2021 279.00 280.78 272.33 273.90 219,200 -1.61(-0.58%)
Jan 07, 2021 272.39 277.49 271.69 275.51 878,399 +5.31(+1.97%)
Jan 06, 2021 273.03 277.56 269.90 270.20 400,510 -9.10(-3.26%)
Jan 05, 2021 276.77 281.69 275.26 279.30 271,070 +0.47(+0.17%)
Jan 04, 2021 281.51 282.29 271.86 278.83 201,798 -4.71(-1.66%)
Dec 31, 2020 283.54 283.54 283.54 149,574 +0.73(+0.26%)
Dec 30, 2020 279.87 287.52 279.87 282.81 149,574 +2.55(+0.91%)
Dec 29, 2020 280.89 288.73 279.01 280.26 397,494 -0.79(-0.28%)
Dec 28, 2020 283.00 283.00 276.34 281.05 345,171 +1.25(+0.45%)
Dec 24, 2020 277.19 279.88 275.31 279.80 198,900 +2.39(+0.86%)
Dec 23, 2020 277.21 282.86 275.13 277.41 181,386 +0.81(+0.29%)
Dec 22, 2020 269.39 277.28 269.39 276.60 281,066 +5.01(+1.84%)
Dec 21, 2020 268.29 272.50 266.77 271.59 208,199 -1.96(-0.72%)
Dec 18, 2020 266.00 273.87 265.16 273.55 577,600 +8.80(+3.32%)
Dec 17, 2020 258.67 266.57 258.67 264.75 332,303 +8.67(+3.39%)
Dec 16, 2020 249.29 259.63 249.09 256.08 459,150 +6.00(+2.40%)
Dec 15, 2020 246.00 250.50 244.93 250.08 362,916 +5.07(+2.07%)
Dec 14, 2020 242.01 245.51 241.17 245.01 276,972 +1.94(+0.80%)
Dec 11, 2020 242.60 243.91 241.63 243.07 293,600 +0.36(+0.15%)
Dec 10, 2020 237.99 242.83 236.61 242.71 299,644 +4.49(+1.88%)
Dec 09, 2020 240.00 240.73 237.04 238.22 321,944 -0.98(-0.41%)
Dec 08, 2020 238.89 239.95 238.15 239.20 354,437 -0.44(-0.18%)
Dec 07, 2020 242.44 244.48 238.53 239.64 451,869 -4.06(-1.67%)
Dec 04, 2020 243.66 246.09 241.81 243.70 277,800 +1.98(+0.82%)
Dec 03, 2020 238.75 242.66 237.81 241.72 193,162 +3.17(+1.33%)
Dec 02, 2020 239.80 239.81 237.60 238.55 420,376 -3.25(-1.34%)
Dec 01, 2020 241.52 242.47 239.49 241.80 377,774 -1.92(-0.79%)
Nov 30, 2020 239.14 243.96 237.52 243.72 459,874 +3.99(+1.66%)
Nov 27, 2020 235.84 241.25 235.84 239.73 142,700 +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%)
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.