$60.72 +0.36 (%) Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh - NASDAQ

Sep. 2, 2015 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NICE historical data

Date Open High Low Close Volume
9/1/201560.2561.3260.1960.36216,832
8/31/201561.7762.6060.7961.56268,496
8/28/201563.4663.4662.2562.76142,066
8/27/201560.0663.4060.0562.97287,342
8/26/201560.4060.5258.9260.40371,324
8/25/201561.5561.6259.5659.57224,570
8/24/201559.4759.8557.9659.28388,340
8/21/201564.0064.7663.0663.25131,119
8/20/201564.9065.6064.4864.54189,268
8/19/201565.7466.3465.4365.6197,314
8/18/201566.9467.3166.1066.37135,979
8/17/201566.6567.4066.0867.35169,923
8/14/201566.4367.1566.2767.1579,953
8/13/201566.2567.0066.2566.67104,995
8/12/201565.8166.3465.0766.27127,642
8/11/201566.7666.9865.9266.32107,050
8/10/201566.9867.5666.7066.89163,848
8/7/201565.9866.5665.4666.53136,880
8/6/201567.0067.3265.9066.28233,786
8/5/201566.3567.0966.1666.84208,797
8/4/201565.3065.4764.6165.18186,114
8/3/201565.2065.8064.9065.40287,505
7/31/201562.8265.2662.8264.56212,600
7/30/201563.5363.5361.7862.83130,084
7/29/201564.5164.6062.7463.04117,720
7/28/201563.6564.3863.2064.02363,595
7/27/201562.4262.6561.7762.03196,529
7/24/201563.8664.1362.5863.04181,280
7/23/201564.0064.4263.6863.78120,022
7/22/201563.5664.3663.5663.86361,360
7/21/201564.5764.5763.8064.17105,693
7/20/201565.1165.1164.3064.32154,238
7/17/201564.7864.7864.0464.4798,977
7/16/201564.2565.2263.9264.54255,958
7/15/201564.6964.6963.7264.0493,249
7/14/201563.6764.5663.5064.45314,739
7/13/201565.2165.3463.7464.05180,764
7/10/201564.6864.7463.4764.48110,913
7/9/201563.9564.4963.6363.9090,867
7/8/201563.2363.7262.9063.28131,691
7/7/201563.5263.9762.7063.93173,419
7/6/201564.7964.7963.7564.0199,394
7/2/201565.0165.2064.1764.96253,661
7/1/201564.4065.3164.0564.93177,750
6/30/201563.2563.8463.2063.59167,355
6/29/201563.5163.9963.0063.21117,994
6/26/201565.1965.4564.2264.62186,499
6/25/201565.1965.3764.7865.1893,046
6/24/201566.3866.4664.9565.35170,617
6/23/201566.5266.8366.1866.80131,447
6/22/201566.5167.0466.0866.81103,980
6/19/201566.2666.5165.8766.01138,393
6/18/201566.1367.0066.1166.62104,389
6/17/201567.4667.4666.0066.61175,871
6/16/201566.9667.4566.8967.09126,591
6/15/201566.6367.1866.2266.93153,128
6/12/201567.1468.0166.8367.59170,325
6/11/201568.2168.3267.1867.41172,764
6/10/201567.1268.3866.9668.28157,342
6/9/201567.4667.5366.2767.05224,034
6/8/201566.7967.4666.5567.12254,523
6/5/201565.0066.1564.4166.03202,902
6/4/201565.7366.0065.0065.15165,007
6/3/201564.6166.5864.5265.64308,299
6/2/201563.1264.0262.8163.30134,277
6/1/201564.0464.1662.9363.04268,872
5/29/201562.9763.4562.6462.70276,080
5/28/201561.1563.2761.0363.07372,874
5/27/201562.3463.3662.1162.92279,205
5/26/201563.1063.1062.2262.26403,428
5/22/201565.2765.7864.5965.06205,735
5/21/201566.2966.4765.5365.80173,649
5/20/201566.8666.8666.0066.56149,926
5/19/201567.1367.1566.2366.50192,831
5/18/201566.3666.6766.0366.65150,656
5/15/201566.3166.6265.8266.22209,934
5/14/201566.8966.9965.8966.57353,769
5/13/201566.0066.2365.4765.75323,472
5/12/201564.7165.0764.3964.81397,149
5/11/201563.4864.7163.3664.36297,021
5/8/201562.9163.3361.8362.89211,439
5/7/201561.6162.4860.5862.25355,978
5/6/201559.7159.9559.1859.49197,906
5/5/201560.9960.9958.9559.55142,774
5/4/201560.6961.0060.2960.70157,813
5/1/201559.9860.5859.9260.40112,489
4/30/201560.2060.6459.8059.85115,705
4/29/201561.4761.6359.9960.49201,156
4/28/201561.1961.5160.4261.36232,020
4/27/201560.4160.4959.8660.32216,061
4/24/201560.5360.9559.5759.81100,858
4/23/201560.5060.9360.1460.45143,723
4/22/201559.3560.8959.3560.54246,225
4/21/201558.6159.2758.6159.17238,842
4/20/201558.6359.0058.5758.77197,429
4/17/201558.7458.9558.1558.50164,432
4/16/201558.8059.1758.6759.00122,173
4/15/201558.9059.2058.7458.88162,590
4/14/201559.0159.1458.6858.85100,400
4/13/201558.8759.1858.5758.78162,131
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!