$40.49 -0.36 (%) Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh - NASDAQ

Sep. 22, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NICE historical data

Date Open High Low Close Volume
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
7/2/201440.7941.1440.6440.82201,979
7/1/201440.7341.1240.5540.96186,660
6/30/201440.5040.8140.2740.81104,179
6/27/201439.9340.8339.9340.69110,697
6/26/201440.1540.1639.7240.09112,018
6/25/201440.3140.7139.8840.17158,293
6/24/201440.7540.9940.3840.50250,695
6/23/201440.7440.8440.3840.6598,504
6/20/201440.6441.0040.5340.59113,253
6/19/201440.9441.1740.7140.8878,179
6/18/201440.6041.0840.5240.9099,759
6/17/201440.4441.1440.3540.68111,870
6/16/201440.3240.7940.2140.56125,381
6/13/201440.2840.6840.0740.57118,005
6/12/201439.9040.4039.8640.11117,964
6/11/201440.6040.9240.1240.19174,130
6/10/201440.7041.2440.7040.91199,934
6/9/201439.7240.9939.5540.67234,688
6/6/201439.1639.6739.1639.44181,605
6/5/201439.7239.8039.0739.07235,567
6/4/201439.0139.3839.0139.22137,989
6/3/201439.2439.4439.0139.07154,581
6/2/201439.5639.9039.2539.39213,143
5/30/201439.4839.5838.9639.2372,293
5/29/201439.3939.4739.0539.41158,612
5/28/201439.4439.7239.2939.45138,328
5/27/201439.4139.6839.3539.65178,999
5/23/201438.5539.1838.1738.96134,816
5/22/201438.2438.6438.0638.42185,262
5/21/201438.4438.7938.3738.70116,723
5/20/201438.3538.5237.9638.27180,887
5/19/201438.0038.6438.0038.41309,886
5/16/201437.9137.9837.0837.70449,331
5/15/201438.4538.5137.6637.88308,049
5/14/201439.1939.1938.3238.47334,423
5/13/201439.2239.3238.6639.13388,200
5/12/201438.5038.8838.3038.50295,676
5/9/201437.7238.4437.7238.33527,522
5/8/201438.6839.7737.5537.761,711,394
5/7/201442.5642.6041.8041.92296,054
5/6/201442.6442.7441.7242.02179,249
5/5/201443.1843.4042.4442.70164,614
5/2/201443.2543.4242.9143.20102,827
5/1/201443.1943.3142.9243.14142,853
4/30/201443.0343.3543.0143.20155,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center