$65.06 -0.75 (%) Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh - NASDAQ

May. 22, 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
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
4/10/201559.2859.6758.6358.98179,911
4/9/201559.3559.6759.0559.49174,985
4/8/201559.2759.9459.2359.50292,511
4/7/201559.5160.1559.2959.41132,009
4/6/201559.7060.0159.4059.48250,232
4/2/201560.4060.5059.2959.47203,902
4/1/201561.6361.7159.9260.50170,393
3/31/201561.1061.9260.6460.93199,408
3/30/201559.5060.8259.4160.69356,668
3/27/201558.3559.3258.3558.80152,476
3/26/201559.5359.5558.4858.64150,668
3/25/201560.0060.0059.4059.49244,293
3/24/201559.9760.0057.9959.33460,195
3/23/201560.0060.0459.5059.80375,545
3/20/201560.7061.0659.5959.80319,354
3/19/201560.7661.2060.5160.75415,948
3/18/201560.0161.0259.7860.74133,386
3/17/201559.2560.3959.2560.01113,706
3/16/201559.5359.8759.3059.50135,710
3/13/201560.2560.5059.8459.90130,548
3/12/201559.6360.5059.6360.38125,968
3/11/201559.6460.0059.1859.76144,360
3/10/201559.8460.0059.1859.47199,911
3/9/201559.8360.6259.8160.44326,188
3/6/201558.1759.1658.1259.07188,181
3/5/201558.6559.3358.4158.7145,453
3/4/201558.6258.9158.1358.8699,599
3/3/201559.0859.0858.4958.81113,431
3/2/201559.4559.8359.0559.21219,663
2/27/201558.5258.9958.1658.3793,381
2/26/201558.6058.6158.0458.36110,484
2/25/201558.3059.6458.2758.57248,022
2/24/201557.9658.2357.4758.20190,025
2/23/201558.5158.5157.8358.08107,732
2/20/201557.8258.9957.6758.88169,505
2/19/201557.0558.1856.8557.86229,600
2/18/201555.2556.9955.1156.67206,916
2/17/201554.8355.1254.0554.97251,069
2/13/201554.1154.7054.0554.29139,022
2/12/201553.9254.7253.9254.43276,264
2/11/201554.3354.6853.5154.06212,454
2/10/201554.7655.7054.7655.50158,164
2/9/201554.4654.6353.6654.40271,372
2/6/201555.5655.5653.0253.80217,558
2/5/201553.4553.5052.2852.98397,518
2/4/201549.6951.2749.5250.77414,576
2/3/201549.2649.9949.0749.51160,827
2/2/201548.7949.1948.2149.13114,654
1/30/201549.3149.3348.8648.95122,389
1/29/201549.4949.5748.5849.47150,272
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center