Quantcast
NICE

NICE Ltd American Depositary Shares Historical Stock Prices

$111.02
*  
0.525
0.48%
Get NICE Alerts
*Delayed - data as of Jun. 19, 2018  -  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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
16:00 109.67 111.05 109.48 111.02 162,678
06/18/2018 109.09 111.38 108.905 110.495 286,224
06/15/2018 108.88 109.53 108.3 109.32 158,534
06/14/2018 107.9 110.12 107.63 108.92 387,168
06/13/2018 107.77 108.59 106.44 108.26 567,798
06/12/2018 107.86 107.86 106.97 107.7 248,726
06/11/2018 107.1 107.1 105.36 106.74 200,220
06/08/2018 107 108.135 105.83 106.41 602,866
06/07/2018 108.92 108.92 106.2584 107.09 357,728
06/06/2018 108.89 108.95 107.94 108.63 160,029
06/05/2018 108.03 109.51 107.15 108.53 302,522
06/04/2018 106.72 108.55 106.41 108.07 288,596
06/01/2018 106.49 107.75 105.91 106.94 182,520
05/31/2018 104.62 106.09 104.55 105.75 230,753
05/30/2018 106.62 106.99 105.73 106.04 249,748
05/29/2018 107.6 108.16 106.51 106.98 222,349
05/25/2018 106.76 108.32 106.41 108.16 148,374
05/24/2018 106.61 107.57 106.1 107.11 252,724
05/23/2018 104.96 105.88 104.02 105.87 310,662
05/22/2018 107.16 107.16 105.52 106 363,869
05/21/2018 105.76 106.08 104.555 105.45 314,615
05/18/2018 103.06 103.88 103.06 103.77 170,553
05/17/2018 103.32 104.87 103.1 103.75 208,796
05/16/2018 103.62 104.1 102.875 103.56 325,729
05/15/2018 102.05 102.35 101.265 102.27 276,863
05/14/2018 100.83 101.69 100 101.33 318,835
05/11/2018 99 100.575 98.635 100.13 263,144
05/10/2018 96.58 99.48 96.58 99.26 211,265
05/09/2018 97.44 99.61 97.275 98.12 445,867
05/08/2018 95.8 96.88 95.7401 96.54 157,110
05/07/2018 96.83 97.01 95.29 95.75 295,548
05/04/2018 96.45 97.199 95.79 97.06 114,392
05/03/2018 96.94 97.075 95.0601 96.54 124,093
05/02/2018 97.2 98.03 97 97.44 132,407
05/01/2018 96.01 97.01 95.35 96.84 88,822
04/30/2018 95 95.77 94.69 95.17 140,736
04/27/2018 96.63 97.59 95.16 95.3 111,633
04/26/2018 94.52 97.01 94.08 96.47 155,829
04/25/2018 94.54 94.775 93.05 93.97 179,366
04/24/2018 97.73 97.97 94.76 95.28 222,571
04/23/2018 98.49 98.59 97.08 97.36 143,341
04/20/2018 97.9 98.44 96.63 97.04 115,813
04/19/2018 97.27 97.99 96.36 97.73 113,926
04/18/2018 97.15 98.25 96.37 97.24 163,052
04/17/2018 94.95 97.03 94.87 96.68 141,715
04/16/2018 94.95 95.08 94.29 94.95 120,288
04/13/2018 94.42 94.42 93.52 94 117,679
04/12/2018 93.26 94.275 93.09 94.02 108,352
04/11/2018 91.94 93.19 91.85 92.58 212,903
04/10/2018 91.67 93.965 91.11 93.65 387,839
04/09/2018 90.8 91.65 90.51 90.82 190,364
04/06/2018 92.54 92.81 91.1 91.34 177,576
04/05/2018 92.28 93.45 91.8 92.63 118,701
04/04/2018 89.28 91.74 88.7369 91.5 178,575
04/03/2018 92.39 93.34 91.67 92.69 127,533
04/02/2018 93.6 94.225 91.76 92.4 102,809
03/29/2018 91.71 94.9 91.51 93.93 120,439
03/28/2018 90.24 92.225 89.275 91.72 292,310
03/27/2018 93.57 93.97 91.74 91.79 233,154
03/26/2018 93.53 94.33 92.8 94.14 177,234
03/23/2018 96.33 96.7 94.04 94.11 83,454
03/22/2018 96.02 97.16 95.46 95.59 233,765
03/21/2018 97.5 97.854 96.645 97.45 105,887
03/20/2018 96.14 97.58 96.14 97.21 152,917
03/19/2018 96.22 97.4 96.045 96.72 188,380
*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