NICE

NICE-Systems Limited Historical Stock Prices

$38.81
*  
0.45
1.15%
Get NICE Alerts
*Delayed - data as of Aug. 28, 2014 9:36 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
9:36  38.88  38.88  38.81  38.81 4,014
08/27/2014 38.92 39.32 38.92 39.26 131,697
08/26/2014 38.66 39.1 38.53 38.77 109,165
08/25/2014 38.71 38.99 38.18 38.38 145,225
08/22/2014 38.63 39.215 38.62 38.91 126,376
08/21/2014 38.12 38.6 38.03 38.52 251,386
08/20/2014 37.94 38.4 37.85 38.04 328,826
08/19/2014 37.85 38.42 37.84 38.02 298,855
08/18/2014 38.03 38.39 38.01 38.24 379,996
08/15/2014 38.82 39.05 38.18 38.2 201,918
08/14/2014 38.74 38.94 38.42 38.54 344,643
08/13/2014 39.01 39.235 38.81 38.95 160,487
08/12/2014 39.17 39.28 38.78 38.84 147,586
08/11/2014 39.54 39.705 39.36 39.46 167,041
08/08/2014 39.25 39.39 39.0101 39.25 102,098
08/07/2014 39.67 39.67 39.12 39.2 64,043
08/06/2014 39.33 39.72 39.33 39.49 94,939
08/05/2014 39.34 39.7 39.11 39.37 65,726
08/04/2014 39.21 39.65 39.21 39.56 173,306
08/01/2014 39.54 39.615 38.9 39.14 235,937
07/31/2014 39.9 40.04 39.33 39.54 257,165
07/30/2014 39.62 40.11 39.1 39.9 571,064
07/29/2014 40.61 40.66 39.7 39.93 196,768
07/28/2014 41 41.07 40.55 40.8 237,646
07/25/2014 40.74 41.02 40.395 40.82 188,957
07/24/2014 40.9 41.2275 40.77 40.77 185,313
07/23/2014 40.78 41.1 40.66 40.75 115,259
07/22/2014 40.55 41 40.53 40.69 170,817
07/21/2014 40.38 40.53 40.31 40.44 124,341
07/18/2014 39.99 40.74 39.84 40.7 112,568
07/17/2014 39.9 40.29 39.82 40.05 137,120
07/16/2014 40 40.1 39.75 39.88 106,218
07/15/2014 40.03 40.15 39.4501 39.56 122,875
07/14/2014 39.75 40.3 39.7 40.12 96,842
07/11/2014 39.48 39.65 39.3 39.37 67,060
07/10/2014 38.99 39.56 38.97 39.41 121,185
07/09/2014 39.6 40.16 39.6 39.95 79,218
07/08/2014 39.75 40.19 39.53 39.57 113,038
07/07/2014 40.55 40.59 39.88 39.93 112,005
07/03/2014 40.8 41.21 40.8 41.04 74,329
07/02/2014 40.79 41.14 40.64 40.82 201,979
07/01/2014 40.73 41.12 40.55 40.96 186,660
06/30/2014 40.5 40.81 40.27 40.81 104,179
06/27/2014 39.93 40.83 39.93 40.69 110,697
06/26/2014 40.15 40.16 39.72 40.09 112,018
06/25/2014 40.31 40.71 39.88 40.17 158,293
06/24/2014 40.75 40.99 40.38 40.5 250,695
06/23/2014 40.74 40.84 40.38 40.65 98,504
06/20/2014 40.64 41 40.53 40.59 113,253
06/19/2014 40.94 41.17 40.71 40.88 78,179
06/18/2014 40.6 41.08 40.52 40.9 99,759
06/17/2014 40.44 41.14 40.35 40.68 111,870
06/16/2014 40.32 40.79 40.21 40.56 125,381
06/13/2014 40.28 40.68 40.07 40.57 118,005
06/12/2014 39.9 40.4 39.86 40.11 117,964
06/11/2014 40.6 40.92 40.12 40.19 174,130
06/10/2014 40.7 41.24 40.7 40.91 199,934
06/09/2014 39.72 40.99 39.5501 40.67 234,688
06/06/2014 39.16 39.6677 39.16 39.44 181,605
06/05/2014 39.72 39.8 39.07 39.07 235,567
06/04/2014 39.01 39.38 39.01 39.22 137,989
06/03/2014 39.24 39.44 39.01 39.07 154,581
06/02/2014 39.56 39.895 39.25 39.39 213,143
05/30/2014 39.48 39.58 38.96 39.23 72,293
05/29/2014 39.39 39.47 39.05 39.41 158,612
05/28/2014 39.44 39.72 39.29 39.45 138,328
05/27/2014 39.41 39.68 39.35 39.65 178,999
05/23/2014 38.55 39.18 38.169 38.96 134,816
05/22/2014 38.24 38.64 38.061 38.42 185,262
05/21/2014 38.44 38.79 38.37 38.7 116,723
05/20/2014 38.35 38.52 37.96 38.27 180,887
05/19/2014 38 38.638 38 38.41 309,886
05/16/2014 37.91 37.98 37.08 37.7 449,331
05/15/2014 38.45 38.512 37.66 37.88 308,049
05/14/2014 39.19 39.19 38.32 38.47 334,423
05/13/2014 39.22 39.32 38.66 39.13 388,200
05/12/2014 38.5 38.88 38.3 38.5 295,676
05/09/2014 37.72 38.44 37.72 38.33 527,522
05/08/2014 38.68 39.77 37.55 37.76 1,711,394
05/07/2014 42.56 42.6 41.8 41.92 296,054
05/06/2014 42.64 42.735 41.72 42.02 179,249
05/05/2014 43.18 43.4 42.44 42.7 164,614
05/02/2014 43.25 43.42 42.91 43.2 102,827
05/01/2014 43.19 43.31 42.92 43.14 142,853
04/30/2014 43.03 43.35 43.011 43.2 155,907
04/29/2014 43.02 43.36 42.88 43.3 102,313
04/28/2014 43.6 43.6 42.741 43.24 122,063
04/25/2014 43.92 43.92 43.01 43.4 168,117
04/24/2014 44.3 44.3 43.63 43.85 109,332
04/23/2014 44.74 44.74 43.82 43.87 242,283
04/22/2014 45.12 45.12 44.54 44.75 170,327
04/21/2014 45.71 45.87 45.05 45.26 141,360
04/17/2014 45.5 45.98 44.98 45.68 92,877
04/16/2014 45.36 45.87 45.22 45.51 146,156
04/15/2014 44.57 44.95 44.17 44.94 99,729
04/14/2014 44.89 45.11 44.341 44.59 114,202
04/11/2014 45.07 45.07 43.38 44.43 187,616
04/10/2014 45.4 45.4 44.65 45.09 165,395
04/09/2014 44.82 46.07 44.46 45.48 313,454
04/08/2014 43.41 44.49 43.31 44.22 149,259
04/07/2014 43.44 43.69 42.6 42.9 179,806
04/04/2014 44.09 44.25 42.86 43.17 115,110
04/03/2014 44.26 44.359 43.61 43.77 135,629
04/02/2014 44.51 44.53 43.88 43.95 107,229
04/01/2014 44.79 44.84 44.4 44.7 154,301
03/31/2014 44.17 45 43.97 44.66 286,606
03/28/2014 42.89 44 42.38 43.6 355,126
03/27/2014 42.03 42.09 41.65 42.05 159,690
03/26/2014 42.16 42.22 41.66 41.78 132,915
03/25/2014 42.2 42.22 41.81 42.09 179,098
03/24/2014 41.93 41.93 41.33 41.64 171,362
03/21/2014 41.86 42 41.6001 41.7 157,524
03/20/2014 41.55 42.05 41.35 41.8 158,166
03/19/2014 42.5 42.59 41.235 41.61 188,632
03/18/2014 41.91 42.3599 41.83 42.2 281,351
03/17/2014 41 41.51 41 41.43 145,531
03/14/2014 40.39 40.71 40.3 40.7 239,668
03/13/2014 40.99 41 40.48 40.48 204,903
03/12/2014 40.51 41.14 40.38 40.69 233,184
03/11/2014 41.22 41.22 40.52 40.63 114,539
03/10/2014 41.24 41.44 40.76 41.21 200,036
03/07/2014 41 41.07 40.51 41.01 184,743
03/06/2014 41.18 41.255 40.98 41.04 125,192
03/05/2014 41.1 41.16 40.9 40.99 161,736
03/04/2014 41.09 41.48 41.01 41.24 119,492
03/03/2014 40.5 41.14 40.31 40.66 190,852
02/28/2014 40.9 41.33 40.62 41.08 344,462
02/27/2014 40 41.04 39.91 40.95 259,467
02/26/2014 39.48 40 39.355 39.9 181,512
02/25/2014 39.13 39.68 39.04 39.38 289,041
02/24/2014 39.4 39.4 38.98 39.36 292,788
02/21/2014 39.56 40.01 39.52 39.58 241,020
02/20/2014 39.06 39.65 38.9 39.54 159,648
02/19/2014 39.13 39.38 38.82 39 567,689
02/18/2014 39.55 39.85 39.43 39.47 301,108
02/14/2014 39.25 39.77 39.25 39.45 235,059
02/13/2014 38.49 39.62 38.4 39.37 141,894
02/12/2014 39.33 39.61 38.5 38.72 328,462
02/11/2014 39.24 39.57 39.14 39.48 237,720
02/10/2014 38.06 39.21 38.06 39.04 193,080
02/07/2014 38.03 38.4 37.8 38.2 387,148
02/06/2014 38.43 38.45 37.79 37.9 241,347
02/05/2014 38.85 39.61 38.33 38.45 620,338
02/04/2014 38.82 38.96 38.45 38.66 153,508
02/03/2014 39.22 39.44 38.4501 38.55 193,153
01/31/2014 39.4 39.89 39.23 39.45 140,230
01/30/2014 39.8 39.8 39.44 39.74 211,721
01/29/2014 39.5 40.17 39.43 39.9 180,990
01/28/2014 40.09 40.49 39.94 40.1 229,121
01/27/2014 40.62 40.754 40.09 40.17 159,238
01/24/2014 40.81 40.93 40.376 40.58 143,908
01/23/2014 41.51 41.67 40.94 40.99 252,054
01/22/2014 41.62 41.97 41.4 41.57 139,012
01/21/2014 41.76 41.93 41.25 41.64 213,120
01/17/2014 42.41 42.41 41.79 42.04 291,930
01/16/2014 41.2 42.55 41.2 42.43 222,894
01/15/2014 40.9 41.16 40.83 41.12 442,204
01/14/2014 40.4 41 40.3174 40.93 247,227
01/13/2014 39.81 40.743 39.81 40.31 177,861
01/10/2014 39.2 39.99 39.1 39.76 222,844
01/09/2014 38.97 39.52 38.8525 39.27 173,880
01/08/2014 39.27 39.42 39.01 39.11 192,979
01/07/2014 39.29 39.5699 39.24 39.33 189,419
01/06/2014 39.91 40.07 39.141 39.24 259,421
01/03/2014 40.03 40.65 40.03 40.14 181,786
01/02/2014 40.19 40.22 39.59 40.18 186,975
12/31/2013 40.98 41.17 40.82 40.96 105,672
12/30/2013 40.59 41.24 40.56 40.99 143,684
12/27/2013 40.85 40.99 40.596 40.78 140,374
12/26/2013 40.78 40.96 40.39 40.86 130,782
12/24/2013 41.33 41.429 41.07 41.16 92,769
12/23/2013 41.3 41.32 40.84 41.19 201,046
12/20/2013 39.67 40.58 39.65 40.47 124,151
12/19/2013 40.09 40.15 39.73 39.86 126,810
12/18/2013 40.16 40.45 39.95 40.3 143,911
12/17/2013 39.75 40.61 39.75 40.23 188,667
12/16/2013 39.59 40.19 39.59 39.94 141,267
12/13/2013 39.72 39.97 39.67 39.67 104,465
12/12/2013 39.76 40.0997 39.65 39.76 162,395
12/11/2013 39.38 39.87 39.32 39.45 93,354
12/10/2013 39.9 39.9 39.1 39.47 156,412
12/09/2013 39.96 40.2899 39.75 40.18 159,383
12/06/2013 39.57 40 39.4 39.91 158,213
12/05/2013 39.4 39.835 39.34 39.51 165,172
12/04/2013 38.86 39.25 38.81 39.21 177,361
12/03/2013 39.14 39.42 38.82 39 137,725
12/02/2013 39.86 39.96 39.23 39.34 199,870
11/29/2013 38.93 39.4 38.925 39.36 87,594
11/27/2013 38.52 38.69 38.38 38.62 88,895
11/26/2013 38.33 38.73 38.05 38.46 144,098
11/25/2013 38.3 38.71 38.23 38.47 130,395
11/22/2013 37.86 38.15 37.8114 38 62,642
11/21/2013 38 38.13 37.81 37.98 62,581
11/20/2013 37.82 38.2 37.65 37.91 88,248
11/19/2013 38.54 38.69 37.84 38.01 98,416
11/18/2013 38.49 38.74 38.39 38.45 123,806
11/15/2013 37.65 37.99 37.44 37.97 167,337
11/14/2013 38.31 38.46 37.75 37.82 142,375
11/13/2013 38.14 38.2745 38.0001 38.24 163,099
11/12/2013 38.02 38.25 37.9501 38.12 195,381
11/11/2013 37.88 38.05 37.77 37.87 122,856
11/08/2013 37.73 38.25 37.5 37.71 111,042
11/07/2013 37.83 38.048 37.501 37.73 271,394
11/06/2013 38.1 38.2692 38.03 38.09 287,113
11/05/2013 38.67 38.95 38.03 38.1 264,213
11/04/2013 38.83 39.25 38.6 38.94 170,184
11/01/2013 39.01 39.19 38.66 38.79 146,393
10/31/2013 39.5 39.55 39.08 39.18 308,955
10/30/2013 40.9 40.92 39.63 39.98 390,351
10/29/2013 41.22 41.38 40.33 40.43 192,368
10/28/2013 41.67 41.8 40.92 41.24 162,459
10/25/2013 41.46 41.8 41.38 41.6 101,482
10/24/2013 41.34 41.713 41.34 41.44 118,912
10/23/2013 41.76 41.96 41.12 41.24 149,459
10/22/2013 41.45 41.9 41.33 41.75 122,864
10/21/2013 40.5 41.35 40.48 41.27 94,795
10/18/2013 40.65 41 40.44 40.54 119,005
10/17/2013 39.62 40.6 39.56 40.58 151,915
10/16/2013 40.25 40.3 39.842 40.25 159,465
10/15/2013 40.74 40.74 40.32 40.37 76,832
10/14/2013 40.89 41.205 40.76 41.06 65,803
10/11/2013 40.69 41.22 40.62 41.15 92,084
10/10/2013 40.94 40.94 40.45 40.691 125,041
10/09/2013 40.81 40.93 40.56 40.72 239,377
10/08/2013 40.83 40.96 40.01 40.19 132,520
10/07/2013 40.31 41.12 40.31 40.63 133,110
10/04/2013 40.36 40.87 40.36 40.67 89,254
10/03/2013 40.86 40.86 40.1 40.51 176,240
10/02/2013 41.4 41.46 40.86 40.99 151,217
10/01/2013 41.49 42.06 41.47 41.62 241,083
09/30/2013 40.8 41.75 40.72 41.37 327,299
09/27/2013 40.82 41.52 40.323 40.86 249,286
09/26/2013 40.57 41.08 40.45 40.64 98,940
09/25/2013 41 41.025 40.61 40.62 96,259
09/24/2013 40.55 41.38 40.55 40.98 190,707
09/23/2013 40.7 41.63 40.56 41.03 305,012
09/20/2013 41.6 41.75 40.83 40.91 358,113
09/19/2013 39.91 42.12 39.881 41.61 316,501
09/18/2013 39.72 40.3399 39.7 40.16 177,969
09/17/2013 39.19 39.83 39.09 39.74 173,786
09/16/2013 39.15 39.3795 38.93 38.98 202,996
09/13/2013 38.73 39.15 38.73 39 132,114
09/12/2013 38.5 39.15 38.49 39.04 161,155
09/11/2013 38.55 39.15 38.55 38.59 122,535
09/10/2013 38.3 38.94 38.28 38.81 100,173
09/09/2013 38.2 38.5705 38.01 38.38 203,004
09/06/2013 38.77 38.97 38.5 38.63 96,647
09/05/2013 38.75 39.1599 38.58 38.81 92,242
09/04/2013 38 39.19 38 38.93 161,686
09/03/2013 37.99 38.44 37.88 38.11 185,987
08/30/2013 38.14 38.17 37.89 38 148,176
08/29/2013 36.92 38.19 36.9 37.94 237,376
08/28/2013 36.72 37.449 36.72 37.03 209,085
08/27/2013 36.84 37.46 36.77 37.14 205,516
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?