Skip to main content

Nice Ltd ADR (NQ: NICE )

164.67 +0.03 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 165.80 168.74 163.47 164.67 859,587 +0.03(+0.02%)
Jun 20, 2024 165.34 165.34 160.74 164.64 913,886 -2.01(-1.21%)
Jun 18, 2024 167.10 167.15 163.80 166.65 766,668 -0.41(-0.25%)
Jun 17, 2024 167.90 168.56 164.55 167.06 541,003 -0.84(-0.50%)
Jun 14, 2024 169.00 169.69 166.12 167.90 662,480 -0.25(-0.15%)
Jun 13, 2024 174.27 174.85 167.39 168.15 616,809 -6.03(-3.46%)
Jun 12, 2024 176.26 177.29 173.00 174.18 1,023,471 -0.76(-0.43%)
Jun 11, 2024 174.00 175.90 169.73 174.94 971,138 -0.14(-0.08%)
Jun 10, 2024 181.30 181.71 172.78 175.08 1,653,285 +6.33(+3.75%)
Jun 07, 2024 169.96 171.37 167.37 168.75 912,512 -0.07(-0.04%)
Jun 06, 2024 158.35 170.06 158.35 168.82 1,273,883 +7.04(+4.35%)
Jun 05, 2024 163.94 166.27 155.23 161.78 3,101,639 -9.12(-5.34%)
Jun 04, 2024 178.37 178.52 170.24 170.90 2,103,737 -7.47(-4.19%)
Jun 03, 2024 184.00 184.07 177.48 178.37 831,569 -5.20(-2.83%)
May 31, 2024 187.05 187.05 182.10 183.57 777,655 -2.91(-1.56%)
May 30, 2024 189.50 191.47 186.27 186.48 567,652 -3.83(-2.01%)
May 29, 2024 189.94 191.18 189.44 190.31 311,669 -1.02(-0.53%)
May 28, 2024 191.23 195.85 189.42 191.33 463,019 +1.67(+0.88%)
May 24, 2024 190.00 191.67 187.90 189.66 389,461 -0.44(-0.23%)
May 23, 2024 196.28 197.13 190.00 190.10 684,129 -6.48(-3.30%)
May 22, 2024 199.64 199.64 194.61 196.58 691,685 -3.27(-1.64%)
May 21, 2024 202.33 202.33 197.61 199.85 757,524 -0.83(-0.41%)
May 20, 2024 194.00 202.36 193.37 200.68 886,462 +7.13(+3.68%)
May 17, 2024 201.00 202.96 192.03 193.55 1,388,974 -5.05(-2.54%)
May 16, 2024 211.24 215.65 194.36 198.60 2,727,299 -29.50(-12.93%)
May 15, 2024 226.22 228.80 224.62 228.10 541,616 +4.10(+1.83%)
May 14, 2024 225.00 226.48 223.62 224.00 362,411 -1.55(-0.69%)
May 13, 2024 226.55 229.33 225.43 225.55 382,796 +0.40(+0.18%)
May 10, 2024 223.53 228.41 223.53 225.15 460,923 +2.30(+1.03%)
May 09, 2024 222.14 223.70 221.60 222.85 548,704 +0.83(+0.37%)
May 08, 2024 222.71 223.32 221.09 222.02 352,289 -1.41(-0.63%)
May 07, 2024 222.27 224.33 222.14 223.43 542,871 +1.33(+0.60%)
May 06, 2024 224.06 224.09 221.87 222.10 620,934 +0.62(+0.28%)
May 03, 2024 222.40 223.81 219.61 221.48 394,799 +1.96(+0.89%)
May 02, 2024 221.92 221.97 217.50 219.52 781,796 -1.42(-0.64%)
May 01, 2024 223.34 224.14 220.60 220.94 313,554 -2.57(-1.15%)
Apr 30, 2024 224.90 225.56 223.08 223.51 272,288 -1.84(-0.82%)
Apr 29, 2024 226.80 229.29 224.58 225.35 280,516 -0.13(-0.06%)
Apr 26, 2024 227.31 229.39 223.50 225.48 352,266 -1.52(-0.67%)
Apr 25, 2024 226.04 228.39 225.11 227.00 239,516 -3.71(-1.61%)
Apr 24, 2024 229.76 231.67 228.87 230.71 172,325 +2.28(+1.00%)
Apr 23, 2024 227.49 229.06 225.74 228.43 274,727 +4.01(+1.79%)
Apr 22, 2024 225.98 226.78 222.14 224.42 257,033 +0.23(+0.10%)
Apr 19, 2024 230.00 230.99 223.50 224.19 387,572 -6.76(-2.93%)
Apr 18, 2024 231.48 235.71 230.18 230.95 262,265 +0.41(+0.18%)
Apr 17, 2024 233.30 233.35 229.89 230.54 179,883 -0.92(-0.40%)
Apr 16, 2024 232.73 232.73 228.49 231.46 254,783 -0.11(-0.05%)
Apr 15, 2024 236.48 236.48 230.22 231.57 284,216 -0.41(-0.18%)
Apr 12, 2024 236.29 238.13 231.60 231.98 503,332 -8.21(-3.42%)
Apr 11, 2024 242.92 243.66 238.30 240.19 298,008 -2.49(-1.03%)
Apr 10, 2024 241.02 243.44 240.01 242.68 235,373 -0.91(-0.37%)
Apr 09, 2024 243.55 244.80 242.53 243.59 175,536 +1.54(+0.64%)
Apr 08, 2024 244.90 245.19 241.95 242.05 272,753 -2.06(-0.84%)
Apr 05, 2024 249.76 250.57 244.00 244.11 342,446 -5.86(-2.34%)
Apr 04, 2024 251.56 256.42 249.76 249.97 188,811 -1.87(-0.74%)
Apr 03, 2024 250.00 252.98 249.00 251.84 237,151 +0.26(+0.10%)
Apr 02, 2024 252.00 253.02 248.71 251.58 367,858 -3.03(-1.19%)
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.