Skip to main content

NICE Ltd - American Depositary Shares each representing one Ordinary Share (NQ: NICE )

176.02 +0.46 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 175.00 177.79 173.36 176.02 391,672 +0.60(+0.34%)
Dec 19, 2024 178.69 180.75 172.46 175.42 485,107 -6.33(-3.48%)
Dec 18, 2024 190.26 191.66 181.22 181.75 347,154 -8.12(-4.28%)
Dec 17, 2024 186.30 191.35 186.13 189.87 336,517 +3.57(+1.92%)
Dec 16, 2024 187.05 190.54 184.34 186.30 382,347 -0.37(-0.20%)
Dec 13, 2024 192.31 193.42 185.83 186.67 363,041 -5.66(-2.94%)
Dec 12, 2024 183.34 192.78 182.88 192.33 550,376 +9.11(+4.97%)
Dec 11, 2024 182.50 185.36 180.72 183.22 305,367 +1.76(+0.97%)
Dec 10, 2024 186.44 187.94 181.31 181.46 408,144 -4.98(-2.67%)
Dec 09, 2024 190.09 193.10 185.45 186.44 378,325 -3.37(-1.78%)
Dec 06, 2024 191.70 193.52 188.00 189.81 273,635 -0.84(-0.44%)
Dec 05, 2024 193.09 193.44 189.62 190.65 416,967 -1.74(-0.90%)
Dec 04, 2024 185.55 192.99 185.07 192.39 472,489 +7.02(+3.79%)
Dec 03, 2024 183.35 185.53 181.69 185.37 391,580 +0.86(+0.47%)
Dec 02, 2024 183.00 185.51 182.10 184.51 248,578 +2.07(+1.13%)
Nov 29, 2024 180.58 184.10 180.00 182.44 150,830 +2.60(+1.45%)
Nov 27, 2024 182.93 185.06 179.63 179.84 291,714 -2.67(-1.46%)
Nov 26, 2024 185.21 185.60 180.51 182.51 422,622 -1.19(-0.65%)
Nov 25, 2024 178.34 185.99 178.29 183.70 703,918 +7.54(+4.28%)
Nov 22, 2024 171.31 176.47 169.52 176.16 390,582 +4.85(+2.83%)
Nov 21, 2024 171.83 174.31 168.69 171.31 548,770 +0.34(+0.20%)
Nov 20, 2024 171.75 171.77 166.28 170.97 488,851 -1.70(-0.98%)
Nov 19, 2024 172.00 175.24 170.94 172.67 465,139 -1.16(-0.67%)
Nov 18, 2024 174.23 175.24 171.67 173.83 510,205 +1.21(+0.70%)
Nov 15, 2024 179.02 179.98 170.87 172.62 1,165,943 -9.57(-5.25%)
Nov 14, 2024 181.32 184.20 168.20 182.19 3,162,682 -16.98(-8.53%)
Nov 13, 2024 195.18 200.65 194.47 199.17 1,352,301 +6.28(+3.26%)
Nov 12, 2024 194.27 195.98 192.46 192.89 684,867 +0.82(+0.43%)
Nov 11, 2024 191.10 192.79 188.61 192.07 584,133 +2.08(+1.09%)
Nov 08, 2024 190.00 194.22 188.40 189.99 890,855 +4.68(+2.53%)
Nov 07, 2024 176.13 185.84 176.13 185.31 537,765 +10.03(+5.72%)
Nov 06, 2024 175.65 178.15 174.96 175.28 477,128 +3.78(+2.20%)
Nov 05, 2024 169.72 172.99 169.30 171.50 407,890 +2.01(+1.19%)
Nov 04, 2024 172.00 172.93 169.48 169.49 369,791 -2.42(-1.41%)
Nov 01, 2024 173.70 178.75 171.23 171.91 487,924 -1.79(-1.03%)
Oct 31, 2024 178.55 179.22 173.66 173.70 432,302 -4.84(-2.71%)
Oct 30, 2024 179.00 182.97 178.34 178.54 241,244 -1.50(-0.83%)
Oct 29, 2024 179.89 180.79 178.34 180.04 231,886 +0.14(+0.08%)
Oct 28, 2024 175.49 181.41 175.49 179.90 398,582 +5.57(+3.20%)
Oct 25, 2024 177.67 178.62 173.82 174.33 306,853 -3.47(-1.95%)
Oct 24, 2024 176.52 178.75 176.07 177.80 265,652 +2.30(+1.31%)
Oct 23, 2024 177.55 178.25 174.25 175.50 338,475 -2.05(-1.15%)
Oct 22, 2024 179.75 179.75 176.22 177.55 449,259 -0.55(-0.31%)
Oct 21, 2024 180.70 181.40 178.00 178.10 651,105 -1.61(-0.90%)
Oct 18, 2024 178.92 180.19 178.03 179.71 406,607 +1.01(+0.57%)
Oct 17, 2024 178.52 180.24 177.10 178.70 552,003 +0.82(+0.46%)
Oct 16, 2024 178.02 178.56 175.70 177.88 821,843 +0.16(+0.09%)
Oct 15, 2024 173.10 177.77 171.99 177.72 597,037 +4.43(+2.56%)
Oct 14, 2024 171.84 175.48 170.27 173.29 486,251 +2.20(+1.29%)
Oct 11, 2024 165.91 172.69 165.45 171.09 579,420 +5.42(+3.27%)
Oct 10, 2024 164.07 166.36 162.53 165.67 591,222 +0.07(+0.04%)
Oct 09, 2024 165.77 168.14 164.58 165.60 310,754 -1.05(-0.63%)
Oct 08, 2024 169.68 171.59 166.16 166.65 516,980 -3.74(-2.19%)
Oct 07, 2024 171.64 173.52 168.90 170.39 602,068 -0.64(-0.37%)
Oct 04, 2024 169.87 172.59 167.87 171.03 336,022 +4.05(+2.43%)
Oct 03, 2024 164.74 166.98 164.59 166.98 173,473 +0.80(+0.48%)
Oct 02, 2024 165.50 170.33 164.42 166.18 499,755 +1.47(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.