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 )

221.48 +1.96 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2005 8.770 8.903 8.627 8.658 281,068 -0.19(-2.10%)
May 27, 2005 8.908 8.908 8.836 8.843 256,091 -0.04(-0.45%)
May 26, 2005 9.026 9.060 8.870 8.884 153,042 -0.13(-1.48%)
May 25, 2005 9.166 9.166 9.000 9.017 115,368 -0.15(-1.63%)
May 24, 2005 9.183 9.214 9.150 9.166 75,778 +0.00(+0.03%)
May 23, 2005 9.307 9.307 9.010 9.164 325,996 -0.25(-2.70%)
May 20, 2005 9.492 9.492 9.361 9.418 160,121 -0.05(-0.50%)
May 19, 2005 9.380 9.487 9.335 9.466 250,121 +0.16(+1.74%)
May 18, 2005 9.252 9.447 9.240 9.304 219,546 -0.01(-0.13%)
May 17, 2005 9.264 9.414 9.121 9.316 208,767 +0.06(+0.69%)
May 16, 2005 9.079 9.264 9.069 9.252 164,304 +0.23(+2.50%)
May 13, 2005 9.264 9.264 8.998 9.026 281,720 -0.17(-1.86%)
May 12, 2005 9.131 9.242 9.086 9.197 167,912 +0.11(+1.18%)
May 11, 2005 9.145 9.145 9.031 9.090 114,082 -0.01(-0.08%)
May 10, 2005 8.965 9.138 8.941 9.098 379,420 +0.08(+0.84%)
May 09, 2005 9.105 9.174 8.763 9.022 362,892 -0.21(-2.24%)
May 06, 2005 9.136 9.264 9.107 9.228 250,504 -0.01(-0.10%)
May 05, 2005 9.185 9.264 9.069 9.238 467,839 +0.12(+1.33%)
May 04, 2005 8.763 9.176 8.694 9.117 554,171 +0.58(+6.82%)
May 03, 2005 8.606 8.606 8.487 8.535 215,707 -0.06(-0.75%)
May 02, 2005 8.485 8.618 8.454 8.599 183,985 +0.24(+2.93%)
Apr 29, 2005 8.432 8.432 8.295 8.354 115,667 -0.03(-0.40%)
Apr 28, 2005 8.375 8.421 8.318 8.387 89,473 -0.08(-0.95%)
Apr 27, 2005 8.542 8.544 8.278 8.468 260,747 -0.05(-0.56%)
Apr 26, 2005 8.789 8.789 8.501 8.516 137,161 -0.21(-2.45%)
Apr 25, 2005 8.789 8.789 8.625 8.729 139,924 +0.06(+0.68%)
Apr 22, 2005 8.777 8.817 8.634 8.670 129,871 -0.14(-1.56%)
Apr 21, 2005 8.623 8.853 8.623 8.808 250,005 +0.26(+3.06%)
Apr 20, 2005 8.468 8.599 8.468 8.546 340,089 +0.05(+0.59%)
Apr 19, 2005 8.506 8.549 8.416 8.497 141,320 +0.19(+2.23%)
Apr 18, 2005 8.364 8.364 8.269 8.311 112,998 +0.05(+0.55%)
Apr 15, 2005 8.359 8.402 8.261 8.266 149,420 -0.14(-1.61%)
Apr 14, 2005 8.468 8.646 8.290 8.402 404,187 +0.00(+0.00%)
Apr 13, 2005 8.625 8.841 8.385 8.402 914,165 -0.14(-1.70%)
Apr 12, 2005 8.240 8.608 8.052 8.546 2,437,671 +0.95(+12.44%)
Apr 11, 2005 7.775 7.784 7.544 7.601 113,518 -0.13(-1.63%)
Apr 08, 2005 7.836 7.839 7.701 7.727 78,788 -0.07(-0.91%)
Apr 07, 2005 7.798 7.824 7.725 7.798 150,769 +0.11(+1.42%)
Apr 06, 2005 7.544 7.779 7.544 7.689 196,901 +0.16(+2.11%)
Apr 05, 2005 7.295 7.706 7.295 7.530 690,549 +0.27(+3.70%)
Apr 04, 2005 7.404 7.504 7.088 7.261 862,564 -0.32(-4.20%)
Apr 01, 2005 7.620 7.722 7.530 7.580 133,045 -0.07(-0.96%)
Mar 31, 2005 7.834 7.834 7.520 7.653 368,695 -0.23(-2.86%)
Mar 30, 2005 7.931 7.934 7.851 7.879 730,895 -0.06(-0.75%)
Mar 29, 2005 7.901 8.060 7.879 7.938 229,499 +0.10(+1.27%)
Mar 28, 2005 7.779 7.922 7.739 7.839 119,868 +0.05(+0.64%)
Mar 24, 2005 7.938 7.938 7.734 7.789 329,867 -0.15(-1.91%)
Mar 23, 2005 8.052 8.052 7.934 7.941 196,775 -0.12(-1.50%)
Mar 22, 2005 8.100 8.195 8.057 8.062 461,412 -0.05(-0.64%)
Mar 21, 2005 8.136 8.288 7.927 8.114 284,046 -0.12(-1.44%)
Mar 18, 2005 8.368 8.421 8.178 8.233 151,487 -0.09(-1.06%)
Mar 17, 2005 8.086 8.335 8.081 8.321 371,097 +0.26(+3.27%)
Mar 16, 2005 7.995 8.150 7.981 8.057 424,401 -0.01(-0.15%)
Mar 15, 2005 7.986 8.138 7.986 8.069 432,461 +0.04(+0.50%)
Mar 14, 2005 8.069 8.098 8.014 8.029 334,239 -0.05(-0.68%)
Mar 11, 2005 8.121 8.143 8.043 8.083 175,913 +0.05(+0.56%)
Mar 10, 2005 8.041 8.090 7.957 8.038 221,344 -0.00(-0.06%)
Mar 09, 2005 8.100 8.190 7.953 8.043 175,976 -0.11(-1.31%)
Mar 08, 2005 7.976 8.188 7.950 8.150 679,115 +0.11(+1.33%)
Mar 07, 2005 8.159 8.247 8.003 8.043 392,096 -0.26(-3.17%)
Mar 04, 2005 8.223 8.309 8.171 8.307 527,840 +0.05(+0.55%)
Mar 03, 2005 8.337 8.342 8.219 8.261 621,187 -0.04(-0.51%)
Mar 02, 2005 8.176 8.409 8.064 8.304 515,067 +0.14(+1.72%)
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.