Quantcast
NICE

NICE Ltd American Depositary Shares Historical Stock Prices

$138.17
*  
0.77
0.56%
Get NICE Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
16:00 137.99 140.29 136.31 138.17 516,360
04/23/2019 137.99 140.29 136.31 138.17 516,360
04/22/2019 133.7 137.41 132.87 137.4 413,341
04/18/2019 132.52 133.83 131.45 133.7 319,575
04/17/2019 129.58 131.38 128.635 130.83 759,911
04/16/2019 127.76 129.22 127.76 128.81 245,345
04/15/2019 126.56 126.97 125.82 126.57 105,018
04/12/2019 125.7 125.76 125.24 125.67 44,760
04/11/2019 125.53 125.67 124.6 125.47 51,154
04/10/2019 124.55 125.38 124.15 124.95 328,113
04/09/2019 123.63 124.07 123.35 123.46 63,118
04/08/2019 122.66 123.76 121.31 123.62 106,605
04/05/2019 123.4 123.895 122.7 123.17 141,758
04/04/2019 125.2 125.39 122.16 123.16 134,883
04/03/2019 125.86 125.89 124.87 125.39 129,213
04/02/2019 124.51 124.59 123.67 124.45 118,339
04/01/2019 124.89 125.62 123.01 124.42 278,883
03/29/2019 119.7 123.57 117.927 122.51 334,400
03/28/2019 117.24 119.22 117.24 118.86 82,046
03/27/2019 117.83 118 117.02 117.67 154,786
03/26/2019 117.23 117.66 116.68 117.58 78,663
03/25/2019 115.84 116.53 115.1 116.23 82,756
03/22/2019 118.24 118.26 116.19 117 114,477
03/21/2019 119.56 119.75 118.72 118.89 94,146
03/20/2019 119.63 120.32 119.15 119.76 139,215
03/19/2019 120.91 120.91 119.25 120 78,854
03/18/2019 119.66 121.44 119.61 120.38 267,687
03/15/2019 117.67 119.25 117.67 118.99 218,868
03/14/2019 115.64 117.81 115.635 117.66 161,091
03/13/2019 115.17 116.79 115.09 116 415,674
03/12/2019 114.91 115.5 114.63 115.16 70,883
03/11/2019 113.88 115.45 113.88 115.29 80,909
03/08/2019 113.46 114.53 112.6 114.49 63,818
03/07/2019 114.39 114.475 113.37 113.7 107,859
03/06/2019 115.24 115.84 114.66 114.76 138,131
03/05/2019 116.47 116.77 115.98 116 174,051
03/04/2019 117.72 117.72 115.35 116.41 200,797
03/01/2019 117.46 118.74 117.46 118.07 136,276
02/28/2019 117.32 118.22 117.0092 117.69 170,664
02/27/2019 116.8 117.31 115.47 117.2 88,336
02/26/2019 116.98 117.89 116.9396 117.14 80,390
02/25/2019 118.22 118.47 117.55 118.01 155,982
02/22/2019 114.9 116.13 114.88 116.1 108,786
02/21/2019 114.6 115.71 114.1614 114.94 177,353
02/20/2019 114.75 115 114.22 114.38 206,164
02/19/2019 114.8 114.9 113.425 113.93 209,327
02/15/2019 116 116 113.35 114.46 219,559
02/14/2019 113.95 116.925 112.58 116.26 362,958
02/13/2019 113.95 113.95 111.35 111.66 220,777
02/12/2019 113.35 113.37 112.46 113.07 116,584
02/11/2019 112.22 113.04 111.59 111.95 146,681
02/08/2019 111.27 113 111.19 112.66 104,258
02/07/2019 110.9 112.99 110.65 111.75 144,328
02/06/2019 111.83 112.25 111.14 111.48 148,101
02/05/2019 111.39 112.43 111.36 112.31 86,333
02/04/2019 111.56 112 110.97 111.36 174,656
02/01/2019 110.34 110.98 109.7808 110.38 138,611
01/31/2019 109.36 110.04 109.31 109.95 140,424
01/30/2019 108.37 108.69 107.56 108.65 107,964
01/29/2019 107.67 108.26 107.18 107.87 213,941
01/28/2019 106.97 108.5 106.81 107.46 149,792
01/25/2019 107 107.8 106.88 107.62 158,980
01/24/2019 106.94 106.99 106.21 106.78 55,493
01/23/2019 105.55 107.19 104.87 106.28 254,201
*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?



Smart Portfolio