NICE

NICE-Systems Limited Historical Stock Prices

$60.5
*  
0.43
0.71%
Get NICE Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading NICE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 01-APR-2014 TO 01-APR-2015

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.
16:00  61.63  61.705  59.92  60.50 170,293
04/01/2015 61.63 61.705 59.92 60.5 170,393
03/31/2015 61.1 61.92 60.64 60.93 199,408
03/30/2015 59.5 60.82 59.41 60.69 356,668
03/27/2015 58.35 59.32 58.35 58.8 152,476
03/26/2015 59.53 59.55 58.48 58.64 150,668
03/25/2015 60 60 59.4001 59.49 244,293
03/24/2015 59.97 60 57.99 59.33 460,195
03/23/2015 60 60.04 59.5 59.8 375,545
03/20/2015 60.7 61.0574 59.59 59.8 319,354
03/19/2015 60.76 61.2 60.51 60.75 415,948
03/18/2015 60.01 61.015 59.78 60.74 133,386
03/17/2015 59.25 60.3875 59.25 60.01 113,706
03/16/2015 59.53 59.87 59.3 59.5 135,710
03/13/2015 60.25 60.5 59.84 59.9 130,548
03/12/2015 59.63 60.5 59.63 60.38 125,968
03/11/2015 59.64 60 59.18 59.76 144,360
03/10/2015 59.84 59.998 59.18 59.47 199,911
03/09/2015 59.83 60.62 59.81 60.44 326,188
03/06/2015 58.17 59.16 58.12 59.07 188,181
03/05/2015 58.65 59.33 58.4101 58.71 45,453
03/04/2015 58.62 58.91 58.13 58.86 99,599
03/03/2015 59.08 59.08 58.49 58.81 113,431
03/02/2015 59.45 59.83 59.05 59.21 219,663
02/27/2015 58.52 58.9899 58.16 58.37 93,381
02/26/2015 58.6 58.61 58.04 58.36 110,484
02/25/2015 58.3 59.64 58.27 58.57 248,022
02/24/2015 57.96 58.23 57.471 58.2 190,025
02/23/2015 58.51 58.51 57.83 58.08 107,732
02/20/2015 57.82 58.99 57.67 58.88 169,505
02/19/2015 57.05 58.18 56.845 57.86 229,600
02/18/2015 55.25 56.99 55.11 56.67 206,916
02/17/2015 54.83 55.12 54.05 54.97 251,069
02/13/2015 54.11 54.7 54.05 54.29 139,022
02/12/2015 53.92 54.72 53.92 54.43 276,264
02/11/2015 54.33 54.68 53.51 54.06 212,454
02/10/2015 54.76 55.7 54.76 55.5 158,164
02/09/2015 54.46 54.63 53.66 54.4 271,372
02/06/2015 55.56 55.56 53.02 53.8 217,558
02/05/2015 53.45 53.5 52.2835 52.98 397,518
02/04/2015 49.69 51.27 49.52 50.77 414,576
02/03/2015 49.26 49.99 49.07 49.51 160,827
02/02/2015 48.79 49.19 48.21 49.13 114,654
01/30/2015 49.31 49.33 48.86 48.95 122,389
01/29/2015 49.49 49.57 48.58 49.47 150,272
01/28/2015 49.95 50.318 49.3 49.56 119,498
01/27/2015 49.51 49.88 49.4 49.59 105,255
01/26/2015 49.92 50.29 49.815 50.1 90,798
01/23/2015 50.5 50.83 50.2401 50.32 94,391
01/22/2015 50.13 50.8 49.85 50.69 94,217
01/21/2015 50.37 50.68 50.2 50.48 48,128
01/20/2015 49.4 50.41 49.4 50.3 466,564
01/16/2015 50.04 50.215 49.23 49.42 222,564
01/15/2015 51.04 51.2 49.65 49.68 170,420
01/14/2015 49.85 50.95 49.84 50.78 108,681
01/13/2015 49.55 50.56 49.42 50.03 99,618
01/12/2015 50.11 50.11 48.83 49.23 143,823
01/09/2015 50.27 50.64 49.76 50.06 104,731
01/08/2015 49.22 50.42 49.13 50.28 212,851
01/07/2015 48.16 49.17 48.0503 48.99 229,848
01/06/2015 49.46 49.65 47.95 48.12 284,792
01/05/2015 49.77 50.14 49.21 49.53 128,712
01/02/2015 50.27 50.85 50 50.18 101,335
12/31/2014 51.07 51.12 50.4401 50.65 78,299
12/30/2014 50.96 51.08 50.4101 50.81 74,754
12/29/2014 51.08 51.09 50.37 50.56 85,248
12/26/2014 50.47 51.05 50.291 50.84 60,574
12/24/2014 51.22 51.3694 50.58 50.74 89,787
12/23/2014 51.53 51.75 51.01 51.22 92,078
12/22/2014 50.77 51.1 50.6 50.87 186,909
12/19/2014 50 50.44 49.69 50.09 108,150
12/18/2014 49.5 50.43 49.31 50.23 214,647
12/17/2014 49.55 49.855 48.84 49.52 135,646
12/16/2014 49.25 49.59 49.21 49.25 159,194
12/15/2014 49.72 50.02 49.11 49.55 191,678
12/12/2014 48.2 49.72 48.2 49.4 186,699
12/11/2014 50.4 50.43 48.46 48.76 335,923
12/10/2014 49.64 50.73 49.64 49.98 427,077
12/09/2014 48.72 49.87 48.67 49.85 351,808
12/08/2014 48.94 49 48.18 48.62 128,268
12/05/2014 48.24 48.91 48.24 48.87 226,768
12/04/2014 48.46 48.65 48.25 48.53 137,038
12/03/2014 48.31 48.56 47.695 48.35 173,454
12/02/2014 47.74 48.42 47.71 48.12 293,889
12/01/2014 47.27 47.93 47.23 47.59 213,410
11/28/2014 47.4 47.82 47.18 47.23 91,209
11/26/2014 47.44 47.53 47.25 47.38 102,319
11/25/2014 47.48 47.88 47.23 47.32 158,971
11/24/2014 46.44 47.56 46.365 47.19 214,085
11/21/2014 46.8 50.09 46.635 46.73 95,440
11/20/2014 46.1 46.725 46.1 46.63 167,459
11/19/2014 46.23 46.4 45.69 45.86 147,176
11/18/2014 46.45 46.6 46.12 46.16 191,860
11/17/2014 46.48 46.665 46.4 46.56 220,936
11/14/2014 46.13 46.5 46.13 46.42 105,560
11/13/2014 46.44 46.5 46.2701 46.4 227,852
11/12/2014 45.95 46.44 45.93 46.38 202,593
11/11/2014 45.39 46.14 45.32 45.98 223,128
11/10/2014 44.97 45.59 44.97 45.48 177,283
11/07/2014 45.3 45.45 44.79 45.16 206,615
11/06/2014 44.44 45.78 44.39 45.43 319,206
11/05/2014 43.2 46.71 43.2 44.8 799,240
11/04/2014 40.89 41.36 40.824 41.1 130,270
11/03/2014 40.66 41.1 40.26 41.03 190,288
10/31/2014 40.96 40.96 40.51 40.68 127,768
10/30/2014 39.89 40.43 39.83 40.38 143,757
10/29/2014 40.37 40.43 40 40.27 165,996
10/28/2014 40.47 40.47 40.14 40.38 71,756
10/27/2014 39.93 40.278 39.8501 40.22 166,460
10/24/2014 39.74 40.26 39.6506 40.21 186,759
10/23/2014 40.07 40.16 39.79 39.86 63,494
10/22/2014 40.34 40.35 39.76 39.77 62,424
10/21/2014 39.93 40.63 39.722 40.42 98,031
10/20/2014 39.16 39.68 38.97 39.58 136,253
10/17/2014 39.23 39.54 39.12 39.39 132,944
10/16/2014 38.6 39.595 38.6 38.87 178,388
10/15/2014 38.85 39.29 38.61 39.21 133,750
10/14/2014 39.28 39.68 39.14 39.16 95,590
10/13/2014 39.24 39.52 38.86 38.99 121,565
10/10/2014 39.56 39.77 39.22 39.34 155,229
10/09/2014 40.22 40.47 39.63 39.64 98,767
10/08/2014 40.27 40.62 40.19 40.43 189,766
10/07/2014 41.31 41.36 40.35 40.4 240,031
10/06/2014 41.4 41.51 40.92 41.11 147,384
10/03/2014 41.05 41.61 40.89 41.18 178,037
10/02/2014 41.33 41.8 40.73 40.84 349,824
10/01/2014 40.86 41.4 40.8 41.22 256,126
09/30/2014 40.81 40.9 40.43 40.79 128,727
09/29/2014 40.37 40.86 40.37 40.77 125,642
09/26/2014 40.26 40.32 39.77 40.26 95,770
09/25/2014 40.47 40.47 39.92 40.19 123,341
09/24/2014 39.98 40.81 39.81 40.56 201,800
09/23/2014 40.4 40.5 40.12 40.16 125,717
09/22/2014 40.75 40.9 40.12 40.17 321,648
09/19/2014 41.04 41.04 40.62 40.85 261,549
09/18/2014 41.45 41.53 41.06 41.17 143,806
09/17/2014 41.45 41.5 41.03 41.13 162,728
09/16/2014 40.8 41.55 40.76 41.47 320,880
09/15/2014 40.69 40.879 40.42 40.64 179,333
09/12/2014 40.15 40.43 40.02 40.39 125,811
09/11/2014 39.73 40.19 39.73 40.14 310,492
09/10/2014 39.48 39.94 39.3 39.8 143,017
09/09/2014 39.81 39.89 39.42 39.51 173,574
09/08/2014 39.33 40.09 39.33 40.05 388,317
09/05/2014 39.4 39.64 38.62 39 242,649
09/04/2014 39.65 39.79 39.28 39.38 64,635
09/03/2014 39.72 39.985 39.4401 39.58 113,317
09/02/2014 39.28 39.85 39.28 39.58 183,494
08/29/2014 39.06 39.59 39.06 39.41 129,975
08/28/2014 38.88 39.29 38.725 39.02 133,966
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
*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?