Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh $39.54

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : NICE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NICE historical data

Date Open High Low Close Volume
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
4/29/201443.0243.3642.8843.30102,313
4/28/201443.6043.6042.7443.24122,063
4/25/201443.9243.9243.0143.40168,117
4/24/201444.3044.3043.6343.85109,332
4/23/201444.7444.7443.8243.87242,283
4/22/201445.1245.1244.5444.75170,327
4/21/201445.7145.8745.0545.26141,360
4/17/201445.5045.9844.9845.6892,877
4/16/201445.3645.8745.2245.51146,156
4/15/201444.5744.9544.1744.9499,729
4/14/201444.8945.1144.3444.59114,202
4/11/201445.0745.0743.3844.43187,616
4/10/201445.4045.4044.6545.09165,395
4/9/201444.8246.0744.4645.48313,454
4/8/201443.4144.4943.3144.22149,259
4/7/201443.4443.6942.6042.90179,806
4/4/201444.0944.2542.8643.17115,110
4/3/201444.2644.3643.6143.77135,629
4/2/201444.5144.5343.8843.95107,229
4/1/201444.7944.8444.4044.70154,301
3/31/201444.1745.0043.9744.66286,606
3/28/201442.8944.0042.3843.60355,126
3/27/201442.0342.0941.6542.05160,190
3/26/201442.1642.2241.6641.78132,915
3/25/201442.2042.2241.8142.09179,098
3/24/201441.9341.9341.3341.64171,362
3/21/201441.8642.0041.6041.70157,524
3/20/201441.5542.0541.3541.80158,166
3/19/201442.5042.5941.2441.61188,632
3/18/201441.9142.3641.8342.20281,351
3/17/201441.0041.5141.0041.43145,531
3/14/201440.3940.7140.3040.70239,668
3/13/201440.9941.0040.4840.48204,903
3/12/201440.5141.1440.3840.69233,184
3/11/201441.2241.2240.5240.63114,539
Trading Center