$49.56 0.00 (%) Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh - NASDAQ

Jan. 28, 2015 | 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
1/28/201549.9550.3249.3049.56119,498
1/27/201549.5149.8849.4049.59105,255
1/26/201549.9250.2949.8250.1090,798
1/23/201550.5050.8350.2450.3294,391
1/22/201550.1350.8049.8550.6994,217
1/21/201550.3750.6850.2050.4848,128
1/20/201549.4050.4149.4050.30466,564
1/16/201550.0450.2249.2349.42222,564
1/15/201551.0451.2049.6549.68170,420
1/14/201549.8550.9549.8450.78108,681
1/13/201549.5550.5649.4250.0399,618
1/12/201550.1150.1148.8349.23143,823
1/9/201550.2750.6449.7650.06104,731
1/8/201549.2250.4249.1350.28212,851
1/7/201548.1649.1748.0548.99229,848
1/6/201549.4649.6547.9548.12284,792
1/5/201549.7750.1449.2149.53128,712
1/2/201550.2750.8550.0050.18101,335
12/31/201451.0751.1250.4450.6578,299
12/30/201450.9651.0850.4150.8174,754
12/29/201451.0851.0950.3750.5685,248
12/26/201450.4751.0550.2950.8460,574
12/24/201451.2251.3750.5850.7489,787
12/23/201451.5351.7551.0151.2292,078
12/22/201450.7751.1050.6050.87186,909
12/19/201450.0050.4449.6950.09108,150
12/18/201449.5050.4349.3150.23214,647
12/17/201449.5549.8648.8449.52135,646
12/16/201449.2549.5949.2149.25159,194
12/15/201449.7250.0249.1149.55191,678
12/12/201448.2049.7248.2049.40186,699
12/11/201450.4050.4348.4648.76335,923
12/10/201449.6450.7349.6449.98427,077
12/9/201448.7249.8748.6749.85352,008
12/8/201448.9449.0048.1848.62128,268
12/5/201448.2448.9148.2448.87226,768
12/4/201448.4648.6548.2548.53137,038
12/3/201448.3148.5647.7048.35173,454
12/2/201447.7448.4247.7148.12293,889
12/1/201447.2747.9347.2347.59213,410
11/28/201447.4047.8247.1847.2391,209
11/26/201447.4447.5347.2547.38102,319
11/25/201447.4847.8847.2347.32158,971
11/24/201446.4447.5646.3747.19214,085
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center