NICE - NICE Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020170.81171.88166.46167.29167.29246,822
Feb 24, 2020170.00173.15168.23171.33171.33243,000
Feb 21, 2020181.01181.01176.38176.93176.93311,400
Feb 20, 2020181.15181.53176.53181.36181.36302,600
Feb 19, 2020178.00183.42177.53181.28181.28353,700
Feb 18, 2020177.81178.78176.24176.59176.59268,000
Feb 14, 2020176.62181.05176.62179.09179.09284,600
Feb 13, 2020176.09177.56172.69177.13177.13329,900
Feb 12, 2020176.17178.44174.91176.91176.91315,400
Feb 11, 2020176.34176.65174.11174.64174.64129,700
Feb 10, 2020173.80176.12173.80174.49174.49189,400
Feb 07, 2020176.43177.00173.75173.80173.80121,500
Feb 06, 2020172.32176.22171.82174.62174.62231,300
Feb 05, 2020175.01175.23172.21172.26172.26243,300
Feb 04, 2020173.62176.06173.00174.39174.39329,400
Feb 03, 2020171.50173.90171.50172.77172.77216,700
Jan 31, 2020173.39173.68171.82172.30172.30153,200
Jan 30, 2020173.27174.87171.77173.28173.28147,100
Jan 29, 2020172.65174.44171.88172.90172.90169,200
Jan 28, 2020170.38172.26169.50171.71171.71424,200
Jan 27, 2020170.29173.90170.00171.68171.68400,600
Jan 24, 2020180.90180.90176.86177.04177.04190,400
Jan 23, 2020178.10178.52175.80178.47178.47378,600
Jan 22, 2020178.57182.06178.56179.48179.48489,400
Jan 21, 2020176.23179.04176.08177.11177.11504,000
Jan 17, 2020180.91181.55173.12175.77175.77738,200
Jan 16, 2020166.48177.77165.14176.27176.271,035,900
Jan 15, 2020162.50166.55162.41165.47165.47177,400
Jan 14, 2020163.80164.75162.66162.98162.98111,100
Jan 13, 2020161.74164.97161.58164.30164.30191,400
Jan 10, 2020163.88164.00161.79162.16162.16108,000
Jan 09, 2020163.95164.76162.13162.96162.96469,500
Jan 08, 2020158.95164.02158.95163.59163.59278,100
Jan 07, 2020158.70159.84158.49159.65159.65251,000
Jan 06, 2020156.74160.20156.67159.69159.69497,400
Jan 03, 2020157.18158.83156.01158.00158.0072,500
Jan 02, 2020156.72158.62156.61158.62158.62137,100
Dec 31, 2019155.30155.57154.51155.15155.1569,100
Dec 30, 2019156.41156.72155.48155.66155.66141,200
Dec 27, 2019156.30157.21154.89156.34156.34123,800
Dec 26, 2019154.20155.71154.15155.42155.4286,000
Dec 24, 2019154.37155.64154.07155.16155.1637,900
Dec 23, 2019155.67156.04154.42154.51154.51122,000
Dec 20, 2019156.77157.00155.32156.34156.3496,400
Dec 19, 2019154.99157.00154.79155.59155.59251,500
Dec 18, 2019154.11155.51154.11155.31155.31136,800
Dec 17, 2019156.18156.74155.15155.48155.4897,900
Dec 16, 2019155.21157.49154.75156.56156.56256,700
Dec 13, 2019154.20156.30153.90155.27155.27246,100
Dec 12, 2019153.03154.54152.74153.93153.93295,400
Dec 11, 2019151.14153.93150.81153.67153.67671,900
Dec 10, 2019149.11151.39148.67151.02151.02424,300
Dec 09, 2019149.02150.47148.96149.55149.55536,200
Dec 06, 2019149.60151.04148.48150.00150.00681,700
Dec 05, 2019145.60148.60145.00148.44148.44219,600
Dec 04, 2019148.31148.31146.02146.03146.03161,700
Dec 03, 2019147.50149.22146.85148.55148.55330,400
Dec 02, 2019151.00151.02147.62147.90147.90600,900
Nov 29, 2019151.50152.40151.09151.49151.4968,400
Nov 27, 2019152.02155.54151.00153.40153.40250,100
Nov 26, 2019153.19154.88152.13152.51152.51256,000
Nov 25, 2019149.83154.50149.56153.61153.61250,800
Nov 22, 2019148.78148.78147.08148.49148.49657,200
Nov 21, 2019147.71148.25147.05147.66147.66534,200
Nov 20, 2019149.22149.48146.00146.73146.73259,600
Nov 19, 2019150.93151.00147.85149.14149.141,158,800
Nov 18, 2019153.87155.42151.75151.85151.85220,700
Nov 15, 2019155.72157.80153.86156.67156.67367,800
Nov 14, 2019156.73159.99156.00157.25157.25413,000
Nov 13, 2019158.10159.26157.34159.10159.10216,500
Nov 12, 2019157.70159.41157.21158.22158.22145,100
Nov 11, 2019157.65159.28157.65159.12159.1271,400
Nov 08, 2019158.10159.06156.52158.54158.54179,600
Nov 07, 2019158.93161.01157.91158.47158.47197,500
Nov 06, 2019159.90160.25156.11158.57158.57144,500
Nov 05, 2019158.55159.09157.45158.68158.68171,100
Nov 04, 2019157.83159.33157.08158.43158.43123,700
Nov 01, 2019157.57158.79156.60156.97156.9788,600
Oct 31, 2019158.04158.25156.60157.79157.79109,300
Oct 30, 2019157.09159.30157.00158.90158.90176,100
Oct 29, 2019154.01156.80154.01155.90155.90247,000
Oct 28, 2019152.00154.98151.26154.85154.85242,500
Oct 25, 2019149.11151.67149.02151.60151.60227,700
Oct 24, 2019146.65148.97146.44148.92148.9281,800
Oct 23, 2019146.48147.79145.64146.38146.38117,500
Oct 22, 2019147.00148.25146.12146.26146.26181,400
Oct 21, 2019148.89149.37146.74147.81147.81156,700
Oct 18, 2019150.44150.44147.28149.30149.30187,800
Oct 17, 2019148.75151.22148.75150.11150.11103,500
Oct 16, 2019152.00152.00149.06149.68149.68258,100
Oct 15, 2019153.27154.63151.68152.79152.79192,500
Oct 14, 2019153.21154.84153.21153.90153.90149,000
Oct 11, 2019151.81154.70151.11153.93153.93168,600
Oct 10, 2019151.70152.41149.93151.97151.97245,900
Oct 09, 2019150.14151.39149.51150.75150.75132,000
Oct 08, 2019149.73150.92148.91150.08150.08203,600
Oct 07, 2019147.33151.14147.33150.90150.90235,000
Oct 04, 2019145.06147.41145.06146.89146.89217,200
Oct 03, 2019142.24145.52140.85144.83144.83281,100
Oct 02, 2019140.67142.21139.06141.89141.89235,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...