NICE

NICE-Systems Limited American Depositary Shares Historical Stock Prices

$63.76
*  
0.53
0.82%
Get NICE Alerts
*Delayed - data as of May 3, 2016 11:42 ET  -  Find a broker to begin trading NICE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NICE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42 63.81 63.9399 63.57 63.76 49,147
05/02/2016 63.62 64.58 63.62 64.29 86,845
04/29/2016 64.06 64.25 63.28 63.85 95,106
04/28/2016 63.82 64.52 63.44 64.14 117,969
04/27/2016 64.16 64.53 63.84 64.14 72,829
04/26/2016 64.77 64.92 63.88 64.78 96,631
04/25/2016 63.9 64.49 63.62 64.42 80,571
04/22/2016 64.37 64.69 63.42 63.85 135,383
04/21/2016 65.04 65.04 64.31 64.63 79,506
04/20/2016 65.32 65.32 64.65 64.92 98,101
04/19/2016 65.3 65.48 64 64.65 93,153
04/18/2016 64.8 65.14 64.5 64.92 90,161
04/15/2016 63.53 64.5 63.47 64.14 82,453
04/14/2016 63.9 64.18 63.14 63.56 122,935
04/13/2016 62.6 63.41 62.6 63.25 90,818
04/12/2016 62.16 62.2 61.47 61.97 71,550
04/11/2016 62.43 63.03 61.75 61.9 202,702
04/08/2016 62.35 62.56 61.45 61.65 71,655
04/07/2016 62.5 62.62 62.01 62.17 153,967
04/06/2016 62.47 63.04 62.162 63 312,211
04/05/2016 62.8 63.17 62.6301 62.72 206,632
04/04/2016 63.87 64.28 63.5 64.04 198,910
04/01/2016 64.5 64.7 64.13 64.43 189,185
03/31/2016 66.14 66.28 64.79 64.79 131,283
03/30/2016 65.04 66.26 65.04 65.98 201,505
03/29/2016 64.66 65.47 64.53 65.02 131,847
03/28/2016 65 65.11 64.54 64.85 221,635
03/24/2016 64.4 65 64.4 64.94 96,362
03/23/2016 64.54 65.19 64.33 64.84 107,033
03/22/2016 63.35 64.2699 63.35 64.05 120,542
03/21/2016 64.71 64.91 63.56 63.82 77,728
03/18/2016 64.5 65.06 64.02 64.93 171,490
03/17/2016 63.18 64.73 63.07 64.54 171,650
03/16/2016 62.19 63.292 62.19 63.01 153,386
03/15/2016 61 62.04 60.82 61.94 153,687
03/14/2016 60.5 61.4 60.41 61.08 142,643
03/11/2016 60.07 60.665 60 60.49 124,002
03/10/2016 60.7 60.85 59.34 59.63 53,349
03/09/2016 60.14 60.6558 59.44 60.31 75,040
03/08/2016 60.45 60.45 59.76 59.83 93,885
03/07/2016 61.59 61.59 60.58 60.76 111,914
03/04/2016 61.26 62.42 60.96 62.08 125,257
03/03/2016 61.44 61.56 60.645 61.14 58,770
03/02/2016 61.94 62.25 61.3801 61.64 135,157
03/01/2016 60.51 62.52 60.24 62.4 281,406
02/29/2016 60.63 60.88 59.9 59.92 124,494
02/26/2016 61 61.42 60.8 61.22 91,808
02/25/2016 59.82 60.91 59.78 60.85 138,523
02/24/2016 59.88 60.5 59.35 60.2 117,015
02/23/2016 60.42 60.51 60.02 60.2 114,151
02/22/2016 60.37 60.87 60.2 60.54 132,999
02/19/2016 58.88 59.67 58.88 59.66 136,781
02/18/2016 59.39 59.73 59.04 59.11 112,707
02/17/2016 59.09 60.45 59.09 59.81 284,444
02/16/2016 57.51 59.43 57.48 59.23 265,561
02/12/2016 56.2 57.14 55.955 57.06 202,680
02/11/2016 56.31 57.95 54.12 56.32 264,410
02/10/2016 55 55.4 54.38 54.56 389,111
02/09/2016 55.83 56.35 54.57 54.79 182,593
02/08/2016 56.84 56.84 55.25 56.11 249,620
02/05/2016 60.18 60.24 57.17 57.64 222,132
02/04/2016 59.93 60.31 59.58 60.03 327,269
02/03/2016 62.65 62.65 59.86 60.44 315,223
02/02/2016 61.81 63.62 61.81 62.36 450,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?