$46.73 +0.10 (%) Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NICE historical data

Date Open High Low Close Volume
11/21/201446.8050.0946.6446.7395,440
11/20/201446.1046.7346.1046.63167,459
11/19/201446.2346.4045.6945.86147,176
11/18/201446.4546.6046.1246.16191,860
11/17/201446.4846.6746.4046.56220,936
11/14/201446.1346.5046.1346.42105,560
11/13/201446.4446.5046.2746.40227,852
11/12/201445.9546.4445.9346.38202,593
11/11/201445.3946.1445.3245.98223,128
11/10/201444.9745.5944.9745.48177,283
11/7/201445.3045.4544.7945.16206,615
11/6/201444.4445.7844.3945.43319,206
11/5/201443.2046.7143.2044.80799,240
11/4/201440.8941.3640.8241.10130,270
11/3/201440.6641.1040.2641.03190,288
10/31/201440.9640.9640.5140.68127,768
10/30/201439.8940.4339.8340.38143,757
10/29/201440.3740.4340.0040.27165,996
10/28/201440.4740.4740.1440.3871,756
10/27/201439.9340.2839.8540.22166,460
10/24/201439.7440.2639.6540.21186,759
10/23/201440.0740.1639.7939.8663,494
10/22/201440.3440.3539.7639.7762,424
10/21/201439.9340.6339.7240.4298,031
10/20/201439.1639.6838.9739.58136,253
10/17/201439.2339.5439.1239.39132,944
10/16/201438.6039.6038.6038.87178,388
10/15/201438.8539.2938.6139.21133,750
10/14/201439.2839.6839.1439.1695,590
10/13/201439.2439.5238.8638.99121,565
10/10/201439.5639.7739.2239.34155,229
10/9/201440.2240.4739.6339.6498,767
10/8/201440.2740.6240.1940.43189,766
10/7/201441.3141.3640.3540.40240,031
10/6/201441.4041.5140.9241.11147,384
10/3/201441.0541.6140.8941.18178,037
10/2/201441.3341.8040.7340.84349,824
10/1/201440.8641.4040.8041.22256,126
9/30/201440.8140.9040.4340.79128,727
9/29/201440.3740.8640.3740.77125,642
9/26/201440.2640.3239.7740.2695,770
9/25/201440.4740.4739.9240.19123,341
9/24/201439.9840.8139.8140.56201,800
9/23/201440.4040.5040.1240.16125,717
9/22/201440.7540.9040.1240.17321,648
9/19/201441.0441.0440.6240.85261,549
9/18/201441.4541.5341.0641.17143,806
9/17/201441.4541.5041.0341.13162,728
9/16/201440.8041.5540.7641.47320,880
9/15/201440.6940.8840.4240.64179,333
9/12/201440.1540.4340.0240.39125,811
9/11/201439.7340.1939.7340.14310,492
9/10/201439.4839.9439.3039.80143,017
9/9/201439.8139.8939.4239.51173,574
9/8/201439.3340.0939.3340.05388,317
9/5/201439.4039.6438.6239.00242,649
9/4/201439.6539.7939.2839.3864,635
9/3/201439.7239.9939.4439.58113,317
9/2/201439.2839.8539.2839.58183,494
8/29/201439.0639.5939.0639.41129,975
8/28/201438.8839.2938.7339.02133,966
8/27/201438.9239.3238.9239.26131,697
8/26/201438.6639.1038.5338.77109,165
8/25/201438.7138.9938.1838.38145,225
8/22/201438.6339.2238.6238.91126,376
8/21/201438.1238.6038.0338.52251,386
8/20/201437.9438.4037.8538.04328,826
8/19/201437.8538.4237.8438.02298,855
8/18/201438.0338.3938.0138.24379,996
8/15/201438.8239.0538.1838.20201,918
8/14/201438.7438.9438.4238.54344,643
8/13/201439.0139.2438.8138.95160,487
8/12/201439.1739.2838.7838.84147,586
8/11/201439.5439.7139.3639.46167,041
8/8/201439.2539.3939.0139.25102,098
8/7/201439.6739.6739.1239.2064,043
8/6/201439.3339.7239.3339.4994,939
8/5/201439.3439.7039.1139.3765,726
8/4/201439.2139.6539.2139.56173,306
8/1/201439.5439.6238.9039.14235,937
7/31/201439.9040.0439.3339.54257,165
7/30/201439.6240.1139.1039.90571,064
7/29/201440.6140.6639.7039.93196,768
7/28/201441.0041.0740.5540.80237,946
7/25/201440.7441.0240.4040.82188,957
7/24/201440.9041.2340.7740.77185,313
7/23/201440.7841.1040.6640.75115,259
7/22/201440.5541.0040.5340.69170,817
7/21/201440.3840.5340.3140.44124,341
7/18/201439.9940.7439.8440.70112,568
7/17/201439.9040.2939.8240.05137,120
7/16/201440.0040.1039.7539.88106,218
7/15/201440.0340.1539.4539.56122,875
7/14/201439.7540.3039.7040.1296,842
7/11/201439.4839.6539.3039.3767,060
7/10/201438.9939.5638.9739.41121,185
7/9/201439.6040.1639.6039.9579,218
7/8/201439.7540.1939.5339.57113,038
7/7/201440.5540.5939.8839.93112,005
7/3/201440.8041.2140.8041.0474,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center