Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nice Ltd ADR (NQ: NICE )

193.55 -5.05 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 201.00 202.96 192.03 193.55 1,388,691 -5.05(-2.54%)
May 16, 2024 211.24 215.65 194.36 198.60 2,727,299 -29.50(-12.93%)
May 15, 2024 226.22 228.80 224.62 228.10 541,616 +4.10(+1.83%)
May 14, 2024 225.00 226.48 223.62 224.00 362,411 -1.55(-0.69%)
May 13, 2024 226.55 229.33 225.43 225.55 382,796 +0.40(+0.18%)
May 10, 2024 223.53 228.41 223.53 225.15 460,923 +2.30(+1.03%)
May 09, 2024 222.14 223.70 221.60 222.85 548,704 +0.83(+0.37%)
May 08, 2024 222.71 223.32 221.09 222.02 352,285 -1.41(-0.63%)
May 07, 2024 222.27 224.33 222.14 223.43 542,871 +1.33(+0.60%)
May 06, 2024 224.06 224.09 221.87 222.10 620,934 +0.62(+0.28%)
May 03, 2024 222.40 223.81 219.61 221.48 394,799 +1.96(+0.89%)
May 02, 2024 221.92 221.97 217.50 219.52 781,796 -1.42(-0.64%)
May 01, 2024 223.34 224.14 220.60 220.94 313,554 -2.57(-1.15%)
Apr 30, 2024 224.90 225.56 223.08 223.51 272,288 -1.84(-0.82%)
Apr 29, 2024 226.80 229.29 224.58 225.35 280,516 -0.13(-0.06%)
Apr 26, 2024 227.31 229.39 223.50 225.48 352,266 -1.52(-0.67%)
Apr 25, 2024 226.04 228.39 225.11 227.00 239,516 -3.71(-1.61%)
Apr 24, 2024 229.76 231.67 228.87 230.71 172,325 +2.28(+1.00%)
Apr 23, 2024 227.49 229.06 225.74 228.43 274,727 +4.01(+1.79%)
Apr 22, 2024 225.98 226.78 222.14 224.42 257,033 +0.23(+0.10%)
Apr 19, 2024 230.00 230.99 223.50 224.19 387,572 -6.76(-2.93%)
Apr 18, 2024 231.48 235.71 230.18 230.95 262,265 +0.41(+0.18%)
Apr 17, 2024 233.30 233.35 229.89 230.54 179,883 -0.92(-0.40%)
Apr 16, 2024 232.73 232.73 228.49 231.46 254,783 -0.11(-0.05%)
Apr 15, 2024 236.48 236.48 230.22 231.57 284,216 -0.41(-0.18%)
Apr 12, 2024 236.29 238.13 231.60 231.98 503,332 -8.21(-3.42%)
Apr 11, 2024 242.92 243.66 238.30 240.19 298,008 -2.49(-1.03%)
Apr 10, 2024 241.02 243.44 240.01 242.68 235,373 -0.91(-0.37%)
Apr 09, 2024 243.55 244.80 242.53 243.59 175,536 +1.54(+0.64%)
Apr 08, 2024 244.90 245.19 241.95 242.05 272,753 -2.06(-0.84%)
Apr 05, 2024 249.76 250.57 244.00 244.11 342,446 -5.86(-2.34%)
Apr 04, 2024 251.56 256.42 249.76 249.97 188,811 -1.87(-0.74%)
Apr 03, 2024 250.00 252.98 249.00 251.84 237,151 +0.26(+0.10%)
Apr 02, 2024 252.00 253.02 248.71 251.58 367,858 -3.03(-1.19%)
Apr 01, 2024 260.02 260.62 254.07 254.61 346,866 -6.01(-2.31%)
Mar 28, 2024 256.09 261.81 256.09 260.62 276,462 +5.03(+1.97%)
Mar 27, 2024 262.36 262.56 255.24 255.59 356,047 -5.98(-2.29%)
Mar 26, 2024 263.05 265.94 261.02 261.57 378,955 +1.27(+0.49%)
Mar 25, 2024 261.40 270.73 260.05 260.30 948,850 -0.91(-0.35%)
Mar 22, 2024 259.96 262.19 257.68 261.21 473,366 +4.81(+1.88%)
Mar 21, 2024 251.64 257.37 250.83 256.40 567,316 +7.94(+3.20%)
Mar 20, 2024 245.44 248.99 243.92 248.46 141,665 +3.54(+1.45%)
Mar 19, 2024 238.57 247.00 237.83 244.92 350,695 +6.08(+2.55%)
Mar 18, 2024 239.85 240.40 237.97 238.84 295,346 +1.04(+0.44%)
Mar 15, 2024 238.15 240.00 237.03 237.80 412,182 -2.73(-1.13%)
Mar 14, 2024 240.65 242.09 239.40 240.53 238,568 -0.08(-0.03%)
Mar 13, 2024 244.00 244.18 240.57 240.61 266,932 -0.43(-0.18%)
Mar 12, 2024 239.98 242.60 238.43 241.04 233,352 +2.27(+0.95%)
Mar 11, 2024 236.70 241.24 236.70 238.77 332,904 -0.26(-0.11%)
Mar 08, 2024 238.66 240.00 235.01 239.03 415,312 +0.06(+0.03%)
Mar 07, 2024 237.97 239.52 235.70 238.97 217,400 +1.92(+0.81%)
Mar 06, 2024 241.15 242.51 236.83 237.05 237,801 -1.96(-0.82%)
Mar 05, 2024 242.84 242.84 237.11 239.01 363,323 -6.97(-2.83%)
Mar 04, 2024 250.00 250.20 245.83 245.98 204,873 -2.77(-1.11%)
Mar 01, 2024 246.10 249.58 245.20 248.75 314,850 +3.60(+1.47%)
Feb 29, 2024 246.51 247.91 242.78 245.15 430,264 -0.11(-0.04%)
Feb 28, 2024 246.72 247.10 242.31 245.26 483,073 -3.63(-1.46%)
Feb 27, 2024 247.32 249.38 241.21 248.89 424,681 +5.46(+2.24%)
Feb 26, 2024 237.18 246.47 237.00 243.43 643,553 +5.23(+2.20%)
Feb 23, 2024 245.92 247.49 236.27 238.20 709,307 -7.30(-2.97%)
Feb 22, 2024 239.38 253.00 239.32 245.50 1,503,471 +19.61(+8.68%)
Feb 21, 2024 226.57 227.12 223.66 225.89 738,905 -2.52(-1.10%)
Feb 20, 2024 225.80 229.61 223.55 228.41 681,283 +3.81(+1.70%)
Feb 16, 2024 225.50 225.50 221.29 224.60 326,882 +0.07(+0.03%)
Feb 15, 2024 224.70 226.60 222.59 224.53 374,092 -0.17(-0.08%)
Feb 14, 2024 219.07 225.82 217.49 224.70 361,596 +6.66(+3.05%)
Feb 13, 2024 219.34 222.49 216.78 218.04 428,631 -3.33(-1.50%)
Feb 12, 2024 220.84 222.83 219.48 221.37 196,354 +0.27(+0.12%)
Feb 09, 2024 220.51 221.84 217.08 221.10 218,082 +2.73(+1.25%)
Feb 08, 2024 219.31 219.69 216.86 218.37 179,813 +1.23(+0.57%)
Feb 07, 2024 217.38 219.63 215.70 217.14 213,556 +2.15(+1.00%)
Feb 06, 2024 212.92 214.99 210.78 214.99 225,573 +3.63(+1.72%)
Feb 05, 2024 213.57 215.00 210.90 211.36 204,531 -2.46(-1.15%)
Feb 02, 2024 210.31 216.79 209.39 213.82 250,112 +2.11(+1.00%)
Feb 01, 2024 207.04 212.66 206.32 211.71 411,527 +3.61(+1.73%)
Jan 31, 2024 211.00 212.22 205.74 208.10 387,642 -5.29(-2.48%)
Jan 30, 2024 216.49 216.67 213.04 213.39 201,095 -2.00(-0.93%)
Jan 29, 2024 213.01 215.50 212.30 215.39 238,151 +1.39(+0.65%)
Jan 26, 2024 217.62 218.81 213.55 214.00 172,600 -3.86(-1.77%)
Jan 25, 2024 218.12 220.44 217.52 217.86 436,704 +1.05(+0.48%)
Jan 24, 2024 217.70 218.54 216.30 216.81 381,532 +0.31(+0.14%)
Jan 23, 2024 213.91 218.32 212.87 216.50 336,957 +2.92(+1.37%)
Jan 22, 2024 211.65 216.56 211.61 213.58 335,505 +1.36(+0.64%)
Jan 19, 2024 204.33 212.54 203.43 212.22 343,413 +9.07(+4.46%)
Jan 18, 2024 206.96 208.26 202.98 203.15 283,456 -1.48(-0.72%)
Jan 17, 2024 203.53 204.97 201.63 204.63 422,103 -1.08(-0.53%)
Jan 16, 2024 207.14 208.54 205.06 205.71 266,940 -2.33(-1.12%)
Jan 12, 2024 211.97 213.32 206.48 208.04 221,592 -4.53(-2.13%)
Jan 11, 2024 213.80 215.48 211.45 212.57 252,030 +0.81(+0.38%)
Jan 10, 2024 208.11 213.12 208.11 211.76 513,828 +4.09(+1.97%)
Jan 09, 2024 204.67 209.10 204.67 207.67 420,325 +0.95(+0.46%)
Jan 08, 2024 195.10 207.14 195.10 206.72 474,589 +12.12(+6.23%)
Jan 05, 2024 194.50 197.98 193.84 194.60 244,845 +0.35(+0.18%)
Jan 04, 2024 191.61 195.09 191.47 194.25 253,139 +2.11(+1.10%)
Jan 03, 2024 193.57 195.05 191.36 192.14 358,584 -0.62(-0.32%)
Jan 02, 2024 198.77 198.77 191.31 192.76 310,482 -6.75(-3.38%)
Dec 29, 2023 200.52 202.12 198.56 199.51 202,006 -1.69(-0.84%)
Dec 28, 2023 202.48 202.56 200.77 201.20 172,406 -1.28(-0.63%)
Dec 27, 2023 202.58 204.15 202.00 202.48 198,871 -0.01(-0.00%)
Dec 26, 2023 201.71 202.65 200.83 202.49 146,063 +1.82(+0.91%)
Dec 22, 2023 199.89 201.67 199.22 200.67 226,597 -0.39(-0.19%)
Dec 21, 2023 200.68 201.57 198.58 201.06 215,061 +3.06(+1.55%)
Dec 20, 2023 201.74 204.50 197.95 198.00 323,463 -3.71(-1.84%)
Dec 19, 2023 200.32 202.27 198.59 201.71 293,126 +1.46(+0.73%)
Dec 18, 2023 200.07 201.01 198.76 200.25 473,581 +1.05(+0.53%)
Dec 15, 2023 202.95 204.91 197.65 199.20 341,612 -0.82(-0.41%)
Dec 14, 2023 202.36 205.75 200.00 200.02 465,819 -0.62(-0.31%)
Dec 13, 2023 198.93 200.73 195.55 200.64 414,422 +1.58(+0.79%)
Dec 12, 2023 201.17 202.51 198.71 199.06 280,839 -2.11(-1.05%)
Dec 11, 2023 201.50 206.00 201.14 201.17 317,790 -2.03(-1.00%)
Dec 08, 2023 199.26 203.61 199.12 203.20 302,939 +2.16(+1.07%)
Dec 07, 2023 199.45 201.19 196.68 201.04 312,085 +2.47(+1.24%)
Dec 06, 2023 200.79 204.00 198.55 198.57 519,978 -1.03(-0.52%)
Dec 05, 2023 194.51 200.22 191.48 199.60 592,863 +5.81(+3.00%)
Dec 04, 2023 189.64 195.45 188.59 193.79 541,992 +5.30(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.