Nice Systems Shs Sponsored American Deposit.Receipt Repr 1 Sh $43.85

down -0.02


24/4/2014 08:10 PM  |  NASDAQ : NICE  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NICE historical data

Date Open High Low Close Volume
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
3/10/201441.2441.4440.7641.21200,036
3/7/201441.0041.0740.5141.01184,743
3/6/201441.1841.2640.9841.04125,192
3/5/201441.1041.1640.9040.99161,736
3/4/201441.0941.4841.0141.24119,492
3/3/201440.5041.1440.3140.66190,852
2/28/201440.9041.3340.6241.08344,462
2/27/201440.0041.0439.9140.95259,467
2/26/201439.4840.0039.3639.90181,512
2/25/201439.1339.6839.0439.38289,041
2/24/201439.4039.4038.9839.36292,788
2/21/201439.5640.0139.5239.58241,020
2/20/201439.0639.6538.9039.54159,648
2/19/201439.1339.3838.8239.00567,689
2/18/201439.5539.8539.4339.47301,108
2/14/201439.2539.7739.2539.45235,059
2/13/201438.4939.6238.4039.37141,894
2/12/201439.3339.6138.5038.72328,462
2/11/201439.2439.5739.1439.48237,720
2/10/201438.0639.2138.0639.04193,080
2/7/201438.0338.4037.8038.20387,148
2/6/201438.4338.4537.7937.90241,347
2/5/201438.8539.6138.3338.45620,338
2/4/201438.8238.9638.4538.66153,508
2/3/201439.2239.4438.4538.55193,153
1/31/201439.4039.8939.2339.45140,230
1/30/201439.8039.8039.4439.74211,721
1/29/201439.5040.1739.4339.90180,990
1/28/201440.0940.4939.9440.10229,121
1/27/201440.6240.7540.0940.17159,238
1/24/201440.8140.9340.3840.58143,908
1/23/201441.5141.6740.9440.99252,054
1/22/201441.6241.9741.4041.57139,012
1/21/201441.7641.9341.2541.64213,120
1/17/201442.4142.4141.7942.04291,930
1/16/201441.2042.5541.2042.43222,894
1/15/201440.9041.1640.8341.12442,204
1/14/201440.4041.0040.3240.93247,227
1/13/201439.8140.7439.8140.31177,861
1/10/201439.2039.9939.1039.76222,844
1/9/201438.9739.5238.8539.27173,880
1/8/201439.2739.4239.0139.11192,979
1/7/201439.2939.5739.2439.33189,419
1/6/201439.9140.0739.1439.24259,421
1/3/201440.0340.6540.0340.14181,786
1/2/201440.1940.2239.5940.18186,975
12/31/201340.9841.1740.8240.96105,672
12/30/201340.5941.2440.5640.99143,684
12/27/201340.8540.9940.6040.78140,374
12/26/201340.7840.9640.3940.86130,782
12/24/201341.3341.4341.0741.1692,769
12/23/201341.3041.3240.8441.19201,046
12/20/201339.6740.5839.6540.47124,151
12/19/201340.0940.1539.7339.86126,810
12/18/201340.1640.4539.9540.30143,911
12/17/201339.7540.6139.7540.23188,697
12/16/201339.5940.1939.5939.94141,267
12/13/201339.7239.9739.6739.67104,465
12/12/201339.7640.1039.6539.76162,395
12/11/201339.3839.8739.3239.4593,354
12/10/201339.9039.9039.1039.47156,412
12/9/201339.9640.2939.7540.18159,383
12/6/201339.5740.0039.4039.91158,213
12/5/201339.4039.8439.3439.51165,172
12/4/201338.8639.2538.8139.21177,361
12/3/201339.1439.4238.8239.00137,725
12/2/201339.8639.9639.2339.34199,870
11/29/201338.9339.4038.9339.3687,594
Trading Center