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 )

225.15 +2.30 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2020 228.43 232.34 228.09 229.60 236,541 +1.34(+0.59%)
Oct 30, 2020 229.35 229.77 223.29 228.26 363,400 -0.78(-0.34%)
Oct 29, 2020 228.65 230.83 226.61 229.04 168,440 +2.14(+0.94%)
Oct 28, 2020 228.33 228.33 225.78 226.90 512,345 -3.18(-1.38%)
Oct 27, 2020 228.00 230.91 228.00 230.08 121,007 +2.99(+1.32%)
Oct 26, 2020 224.07 227.74 223.64 227.09 240,844 -1.00(-0.44%)
Oct 23, 2020 227.16 228.68 223.84 228.09 145,900 +3.14(+1.40%)
Oct 22, 2020 226.96 227.55 223.74 224.95 235,319 -2.51(-1.10%)
Oct 21, 2020 231.87 233.75 226.01 227.46 228,915 -5.47(-2.35%)
Oct 20, 2020 233.66 234.83 231.72 232.93 160,933 -0.15(-0.06%)
Oct 19, 2020 237.65 238.65 231.98 233.08 238,103 -3.28(-1.39%)
Oct 16, 2020 237.04 239.02 235.92 236.36 134,200 +0.49(+0.21%)
Oct 15, 2020 231.82 236.38 231.68 235.87 111,082 +0.91(+0.39%)
Oct 14, 2020 239.29 239.29 234.32 234.96 167,072 -2.16(-0.91%)
Oct 13, 2020 237.28 240.08 236.30 237.12 152,457 +0.70(+0.30%)
Oct 12, 2020 237.75 240.58 236.18 236.42 197,327 +1.05(+0.45%)
Oct 09, 2020 233.16 235.99 232.05 235.37 177,400 +5.07(+2.20%)
Oct 08, 2020 232.50 232.91 230.10 230.30 89,215 -1.50(-0.65%)
Oct 07, 2020 233.87 234.49 231.23 231.80 109,903 +0.69(+0.30%)
Oct 06, 2020 229.14 233.90 229.01 231.11 221,796 -0.51(-0.22%)
Oct 05, 2020 229.64 231.70 229.30 231.62 93,840 +4.37(+1.92%)
Oct 02, 2020 227.11 231.00 226.15 227.25 178,000 -3.45(-1.50%)
Oct 01, 2020 228.27 230.93 227.03 230.70 525,015 +3.67(+1.62%)
Sep 30, 2020 226.21 227.39 224.67 227.03 359,055 +1.05(+0.46%)
Sep 29, 2020 223.56 226.68 223.08 225.98 236,905 +1.58(+0.70%)
Sep 28, 2020 227.98 228.55 224.25 224.40 190,840 +0.64(+0.29%)
Sep 25, 2020 219.37 225.74 218.12 223.76 216,300 +6.22(+2.86%)
Sep 24, 2020 213.60 218.84 212.51 217.54 495,133 +0.94(+0.43%)
Sep 23, 2020 223.53 223.69 216.00 216.60 253,545 -8.58(-3.81%)
Sep 22, 2020 218.89 225.33 218.10 225.18 242,530 +7.36(+3.38%)
Sep 21, 2020 213.92 218.14 213.32 217.82 183,897 +0.90(+0.41%)
Sep 18, 2020 218.51 219.75 214.97 216.92 217,200 +2.53(+1.18%)
Sep 17, 2020 210.46 214.39 209.26 214.39 309,374 -2.53(-1.17%)
Sep 16, 2020 214.60 218.31 214.60 216.92 240,066 +2.38(+1.11%)
Sep 15, 2020 212.74 215.01 212.40 214.54 546,879 +2.29(+1.08%)
Sep 14, 2020 214.44 214.95 212.20 212.25 186,844 -0.60(-0.28%)
Sep 11, 2020 215.99 216.00 212.28 212.85 188,900 -1.08(-0.50%)
Sep 10, 2020 218.83 220.64 213.62 213.93 518,645 -6.72(-3.05%)
Sep 09, 2020 217.21 220.75 215.52 220.65 208,302 +6.20(+2.89%)
Sep 08, 2020 213.86 216.67 211.18 214.45 280,248 -6.29(-2.85%)
Sep 04, 2020 221.71 222.70 213.84 220.74 273,100 -1.67(-0.75%)
Sep 03, 2020 225.49 225.49 218.07 222.41 328,015 -8.17(-3.54%)
Sep 02, 2020 233.20 234.37 227.75 230.58 288,232 -3.38(-1.44%)
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.