NICE

Historical Stock Prices

$45.68
*  
0.17
 negative 
0.37%
Get NICE Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/26/2013 37.98 38.07 37.56 37.75 93,536
08/23/2013 38.3 38.43 37.88 38.3 72,611
08/22/2013 38.2 38.45 38 38.32 58,493
08/21/2013 37.79 38 37.64 37.93 105,753
08/20/2013 38.08 38.41 37.93 38.05 77,897
08/19/2013 38.22 38.23 37.89 37.99 112,866
08/16/2013 37.99 38.67 37.965 38.47 226,427
08/15/2013 37.84 38.06 37.36 37.89 217,602
08/14/2013 37.01 38.21 36.91 38 430,361
08/13/2013 37.03 37.42 36.98 37.22 377,625
08/12/2013 37.26 37.35 36.86 36.97 219,673
08/09/2013 37.5 37.88 37.28 37.62 106,534
08/08/2013 37.57 37.82 37.37 37.71 283,993
08/07/2013 37.61 37.793 37.41 37.52 172,629
08/06/2013 38.2 38.5 38.0901 38.43 77,647
08/05/2013 38.3 38.5 38.27 38.34 91,220
08/02/2013 38.41 38.68 38.05 38.6 139,808
08/01/2013 38.78 38.8899 38.51 38.63 82,458
07/31/2013 38.68 38.9 38.29 38.74 129,750
07/30/2013 38.53 38.71 38.51 38.64 167,684
07/29/2013 37.34 37.83 37.34 37.75 118,170
07/26/2013 37.33 37.52 37.08 37.23 134,061
07/25/2013 37.77 37.85 37.43 37.46 104,592
07/24/2013 38.5 38.65 38.03 38.18 118,929
07/23/2013 38.27 38.28 38.02 38.18 68,308
07/22/2013 38.45 38.5 38.12 38.28 44,417
07/19/2013 38.5 38.7375 38.31 38.53 207,519
07/18/2013 38.87 38.9 38.6 38.75 102,953
07/17/2013 38.56 38.82 38.56 38.75 114,573
07/16/2013 38.5 38.72 38.44 38.55 103,477
07/15/2013 38.55 38.97 38.55 38.7 56,620
07/12/2013 38.62 39.011 38.54 38.6 55,586
07/11/2013 38.54 38.91 38.45 38.87 71,952
07/10/2013 37.97 39.346 37.97 38.48 202,741
07/09/2013 37.56 38.15 37.54 38.05 137,674
07/08/2013 37.43 37.82 37.29 37.62 159,397
07/05/2013 36.76 37.58 36.6401 37.39 146,562
07/03/2013 36.58 36.94 36.31 36.64 39,488
07/02/2013 37 37.16 36.58 36.65 53,936
07/01/2013 36.92 37.2 36.65 37.09 238,211
06/28/2013 36.61 37.19 36.41 36.89 96,813
06/27/2013 36.42 36.94 36.39 36.63 140,214
06/26/2013 36.3 36.35 35.97 36.23 158,515
06/25/2013 36.78 36.86 36.13 36.38 165,671
06/24/2013 36.57 36.65 36.3 36.43 145,599
06/21/2013 37.17 37.19 36.55 36.58 179,948
06/20/2013 37.01 37.08 36.72 36.98 142,852
06/19/2013 37.66 37.74 37.08 37.17 168,948
06/18/2013 37.55 37.96 37.48 37.89 166,492
06/17/2013 37.58 37.925 37.37 37.71 114,352
06/14/2013 37.28 37.64 37.28 37.49 111,785
06/13/2013 37.68 37.72 37.35 37.5 147,984
06/12/2013 37.5 37.59 37.31 37.56 126,595
06/11/2013 37.29 37.42 36.82 37.18 144,167
06/10/2013 37.61 37.7 36.95 37.62 65,962
06/07/2013 37.76 37.79 37.36 37.62 62,608
06/06/2013 37.06 37.8 37.06 37.63 132,794
06/05/2013 37.09 37.19 36.71 36.75 119,450
06/04/2013 37.08 37.45 36.98 37.22 142,527
06/03/2013 37.13 37.35 36.761 37.17 111,656
05/31/2013 37.01 37.25 36.73 36.9 80,589
05/30/2013 36.83 37.23 36.69 37.12 88,989
05/29/2013 36.8 37.254 36.59 36.8 91,486
05/28/2013 36.9 37.21 36.72 37.01 131,287
05/24/2013 36.56 36.95 36.255 36.57 162,245
05/23/2013 36.25 36.69 36.08 36.57 266,316
05/22/2013 36.91 37.4 36.43 36.54 239,131
05/21/2013 36.84 37 36.47 36.75 136,509
05/20/2013 36.39 36.97 36.23 36.68 159,682
05/17/2013 36.58 36.85 36.44 36.63 152,710
05/16/2013 36.24 36.78 36.24 36.55 102,128
05/15/2013 36.37 36.56 36.245 36.38 160,349
05/14/2013 36.15 36.55 36.07 36.43 120,553
05/13/2013 36.28 36.44 36.17 36.21 152,578
05/10/2013 36.08 36.59 35.668 36.46 103,426
05/09/2013 36 36.18 35.9 36.06 138,324
05/08/2013 35.16 36.32 35.16 36.18 210,857
05/07/2013 35.5 35.7 35.04 35.09 224,909
05/06/2013 35.91 36.028 35.39 35.43 154,255
05/03/2013 35.85 36.305 35.71 36.05 81,386
05/02/2013 35.53 35.72 35.25 35.69 79,753
05/01/2013 35.68 35.98 35.41 35.57 171,730
04/30/2013 34.83 35.54 34.8 35.47 130,560
04/29/2013 34.36 34.78 34.22 34.67 87,747
04/26/2013 34.62 34.68 34.2 34.23 145,516
04/25/2013 34.62 34.86 34.45 34.65 355,396
04/24/2013 34.14 34.465 34.14 34.34 183,466
04/23/2013 34.07 34.367 33.88 34.15 184,196
04/22/2013 34.4 34.4 33.63 33.91 190,471
04/19/2013 34.47 34.6 33.8575 34.43 237,284
04/18/2013 34.87 34.9273 34.366 34.4 297,829
04/17/2013 34.63 34.91 34.63 34.74 241,284
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 your brokers before you trade


Want to trade FX?