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 )

226.73 +1.58 (+0.70%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 13, 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 (%)
Jan 29, 2021 268.00 268.05 257.45 261.28 495,400 -1.38(-0.53%)
Jan 28, 2021 256.90 266.65 256.90 262.66 411,093 +9.32(+3.68%)
Jan 27, 2021 263.77 264.01 249.72 253.34 553,785 -12.14(-4.57%)
Jan 26, 2021 268.16 268.49 263.71 265.48 383,886 -3.41(-1.27%)
Jan 25, 2021 269.39 271.76 264.51 268.89 241,243 -0.41(-0.15%)
Jan 22, 2021 270.40 272.79 269.25 269.30 203,900 -1.67(-0.62%)
Jan 21, 2021 276.79 276.90 270.91 270.97 340,551 -6.03(-2.18%)
Jan 20, 2021 273.59 278.81 273.00 277.00 349,633 +5.69(+2.10%)
Jan 19, 2021 276.49 277.92 270.94 271.31 400,789 -2.39(-0.87%)
Jan 15, 2021 274.18 275.00 271.00 273.70 228,100 +0.20(+0.07%)
Jan 14, 2021 274.16 275.95 271.72 273.50 312,782 -1.50(-0.55%)
Jan 13, 2021 272.73 275.61 271.19 275.00 409,143 -1.05(-0.38%)
Jan 12, 2021 275.43 281.62 274.70 276.05 253,473 +0.96(+0.35%)
Jan 11, 2021 273.19 276.27 270.00 275.09 200,369 +1.19(+0.43%)
Jan 08, 2021 279.00 280.78 272.33 273.90 219,200 -1.61(-0.58%)
Jan 07, 2021 272.39 277.49 271.69 275.51 878,399 +5.31(+1.97%)
Jan 06, 2021 273.03 277.56 269.90 270.20 400,510 -9.10(-3.26%)
Jan 05, 2021 276.77 281.69 275.26 279.30 271,070 +0.47(+0.17%)
Jan 04, 2021 281.51 282.29 271.86 278.83 201,798 -4.71(-1.66%)
Dec 31, 2020 283.54 283.54 283.54 149,574 +0.73(+0.26%)
Dec 30, 2020 279.87 287.52 279.87 282.81 149,574 +2.55(+0.91%)
Dec 29, 2020 280.89 288.73 279.01 280.26 397,494 -0.79(-0.28%)
Dec 28, 2020 283.00 283.00 276.34 281.05 345,171 +1.25(+0.45%)
Dec 24, 2020 277.19 279.88 275.31 279.80 198,900 +2.39(+0.86%)
Dec 23, 2020 277.21 282.86 275.13 277.41 181,386 +0.81(+0.29%)
Dec 22, 2020 269.39 277.28 269.39 276.60 281,066 +5.01(+1.84%)
Dec 21, 2020 268.29 272.50 266.77 271.59 208,199 -1.96(-0.72%)
Dec 18, 2020 266.00 273.87 265.16 273.55 577,600 +8.80(+3.32%)
Dec 17, 2020 258.67 266.57 258.67 264.75 332,303 +8.67(+3.39%)
Dec 16, 2020 249.29 259.63 249.09 256.08 459,150 +6.00(+2.40%)
Dec 15, 2020 246.00 250.50 244.93 250.08 362,916 +5.07(+2.07%)
Dec 14, 2020 242.01 245.51 241.17 245.01 276,972 +1.94(+0.80%)
Dec 11, 2020 242.60 243.91 241.63 243.07 293,600 +0.36(+0.15%)
Dec 10, 2020 237.99 242.83 236.61 242.71 299,644 +4.49(+1.88%)
Dec 09, 2020 240.00 240.73 237.04 238.22 321,944 -0.98(-0.41%)
Dec 08, 2020 238.89 239.95 238.15 239.20 354,437 -0.44(-0.18%)
Dec 07, 2020 242.44 244.48 238.53 239.64 451,869 -4.06(-1.67%)
Dec 04, 2020 243.66 246.09 241.81 243.70 277,800 +1.98(+0.82%)
Dec 03, 2020 238.75 242.66 237.81 241.72 193,162 +3.17(+1.33%)
Dec 02, 2020 239.80 239.81 237.60 238.55 420,376 -3.25(-1.34%)
Dec 01, 2020 241.52 242.47 239.49 241.80 377,774 -1.92(-0.79%)
Nov 30, 2020 239.14 243.96 237.52 243.72 459,874 +3.99(+1.66%)
Nov 27, 2020 235.84 241.25 235.84 239.73 142,700 +5.83(+2.49%)
Nov 25, 2020 233.21 234.64 232.62 233.90 293,800 -0.76(-0.32%)
Nov 24, 2020 233.29 236.56 233.00 234.66 245,437 -0.34(-0.14%)
Nov 23, 2020 238.47 238.88 232.55 235.00 358,969 -4.53(-1.89%)
Nov 20, 2020 239.19 241.00 236.10 239.53 198,500 +1.53(+0.64%)
Nov 19, 2020 232.38 238.63 230.94 238.00 343,844 +4.30(+1.84%)
Nov 18, 2020 232.27 234.99 230.50 233.70 173,141 +1.44(+0.62%)
Nov 17, 2020 233.94 236.14 231.39 232.26 363,301 -3.04(-1.29%)
Nov 16, 2020 237.31 237.31 230.92 235.30 334,899 -1.14(-0.48%)
Nov 13, 2020 248.54 248.54 235.10 236.44 391,900 -11.06(-4.47%)
Nov 12, 2020 241.16 252.60 240.16 247.50 383,124 +1.50(+0.61%)
Nov 11, 2020 232.23 246.99 232.23 246.00 520,599 +13.43(+5.77%)
Nov 10, 2020 235.26 238.11 230.27 232.57 485,048 -6.66(-2.78%)
Nov 09, 2020 246.51 252.00 237.06 239.23 482,808 -13.28(-5.26%)
Nov 06, 2020 251.63 254.40 250.01 252.51 223,300 -0.79(-0.31%)
Nov 05, 2020 251.36 255.48 250.95 253.30 179,047 +5.29(+2.13%)
Nov 04, 2020 240.54 251.19 240.54 248.01 313,645 +12.34(+5.24%)
Nov 03, 2020 230.29 237.26 230.28 235.67 246,089 +6.07(+2.64%)
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.