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 )

192.56 -6.04 (-3.04%)
Streaming Delayed Price Updated: 1:40 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 28, 2004 5.342 5.342 5.162 5.216 45,046 +0.05(+0.87%)
May 27, 2004 5.159 5.302 5.159 5.171 23,996 -0.10(-1.94%)
May 26, 2004 5.193 5.323 5.193 5.273 42,941 +0.08(+1.60%)
May 25, 2004 5.193 5.193 5.126 5.190 45,256 +0.05(+0.92%)
May 24, 2004 5.226 5.280 5.131 5.143 75,146 +0.01(+0.23%)
May 21, 2004 5.109 5.147 5.064 5.131 29,469 +0.07(+1.31%)
May 20, 2004 5.223 5.223 5.064 5.064 21,049 -0.12(-2.38%)
May 19, 2004 5.185 5.302 5.169 5.188 45,677 +0.05(+0.97%)
May 18, 2004 5.226 5.247 5.002 5.138 42,941 -0.01(-0.28%)
May 17, 2004 5.112 5.207 5.043 5.152 37,047 -0.10(-1.81%)
May 14, 2004 5.176 5.269 5.161 5.247 30,942 +0.10(+1.84%)
May 13, 2004 5.119 5.233 5.107 5.152 40,415 +0.01(+0.18%)
May 12, 2004 5.164 5.247 5.071 5.143 48,834 -0.05(-0.87%)
May 11, 2004 5.076 5.242 5.040 5.188 33,468 +0.06(+1.16%)
May 10, 2004 5.145 5.214 5.000 5.128 94,933 -0.21(-3.96%)
May 07, 2004 5.345 5.701 5.321 5.340 66,095 -0.00(-0.09%)
May 06, 2004 5.535 5.535 5.302 5.345 110,089 -0.14(-2.60%)
May 05, 2004 5.316 5.535 5.288 5.487 203,338 +0.44(+8.76%)
May 04, 2004 5.276 5.321 5.045 5.045 455,722 -0.51(-9.23%)
May 03, 2004 5.582 5.606 5.504 5.558 71,778 +0.05(+0.82%)
Apr 30, 2004 5.577 5.582 5.497 5.513 46,309 -0.01(-0.26%)
Apr 29, 2004 5.641 5.674 5.487 5.527 50,939 -0.16(-2.76%)
Apr 28, 2004 5.879 5.917 5.665 5.684 64,201 -0.14(-2.37%)
Apr 27, 2004 5.953 5.986 5.820 5.822 55,991 -0.15(-2.47%)
Apr 26, 2004 5.896 5.991 5.896 5.969 32,205 -0.05(-0.87%)
Apr 23, 2004 5.893 6.057 5.891 6.021 46,519 +0.03(+0.56%)
Apr 22, 2004 5.972 6.045 5.884 5.988 75,988 +0.00(+0.04%)
Apr 21, 2004 5.998 6.000 5.891 5.986 85,461 -0.04(-0.67%)
Apr 20, 2004 6.176 6.188 6.026 6.026 31,153 -0.09(-1.48%)
Apr 19, 2004 6.090 6.169 6.060 6.117 126,928 +0.04(+0.59%)
Apr 16, 2004 6.150 6.150 5.974 6.081 52,834 +0.01(+0.23%)
Apr 15, 2004 6.107 6.107 5.981 6.067 58,517 +0.09(+1.51%)
Apr 14, 2004 6.052 6.100 5.898 5.976 50,308 -0.05(-0.75%)
Apr 13, 2004 6.083 6.231 5.950 6.021 124,192 -0.05(-0.78%)
Apr 12, 2004 5.865 6.295 5.865 6.069 197,655 +0.01(+0.09%)
Apr 08, 2004 6.001 6.183 5.993 6.063 94,723 +0.11(+1.78%)
Apr 07, 2004 6.005 6.038 5.867 5.957 57,675 +0.02(+0.32%)
Apr 06, 2004 5.891 6.010 5.867 5.938 97,669 -0.04(-0.64%)
Apr 05, 2004 6.105 6.271 5.896 5.976 225,861 -0.14(-2.29%)
Apr 02, 2004 5.831 6.171 5.809 6.117 311,743 +0.33(+5.75%)
Apr 01, 2004 5.701 5.843 5.665 5.784 123,350 +0.19(+3.44%)
Mar 31, 2004 5.603 5.677 5.551 5.592 88,829 +0.01(+0.17%)
Mar 30, 2004 5.511 5.658 5.511 5.582 42,309 +0.00(+0.00%)
Mar 29, 2004 5.492 5.641 5.478 5.582 59,149 +0.20(+3.71%)
Mar 26, 2004 5.489 5.603 5.347 5.383 136,401 -0.11(-1.99%)
Mar 25, 2004 5.283 5.530 5.283 5.492 71,147 +0.11(+2.12%)
Mar 24, 2004 5.359 5.392 5.226 5.378 126,297 -0.07(-1.26%)
Mar 23, 2004 5.390 5.459 5.364 5.447 54,518 +0.06(+1.10%)
Mar 22, 2004 5.468 5.601 5.385 5.387 87,776 -0.16(-2.95%)
Mar 19, 2004 5.473 5.625 5.473 5.551 38,310 +0.05(+0.99%)
Mar 18, 2004 5.698 5.698 5.478 5.497 143,137 -0.15(-2.61%)
Mar 17, 2004 5.727 5.727 5.599 5.644 142,926 -0.03(-0.50%)
Mar 16, 2004 5.701 5.734 5.632 5.672 172,395 +0.12(+2.09%)
Mar 15, 2004 5.589 5.634 5.544 5.556 148,609 +0.08(+1.48%)
Mar 12, 2004 5.364 5.475 5.364 5.475 35,573 +0.12(+2.17%)
Mar 11, 2004 5.463 5.492 5.359 5.359 116,614 -0.10(-1.91%)
Mar 10, 2004 5.516 5.575 5.425 5.463 140,190 -0.04(-0.73%)
Mar 09, 2004 5.596 5.649 5.463 5.504 129,244 -0.10(-1.86%)
Mar 08, 2004 5.657 5.657 5.608 5.608 117,456 -0.07(-1.25%)
Mar 05, 2004 5.701 5.701 5.630 5.679 95,354 +0.00(+0.08%)
Mar 04, 2004 5.708 5.758 5.637 5.675 222,914 -0.03(-0.50%)
Mar 03, 2004 5.646 5.739 5.646 5.703 77,672 +0.02(+0.38%)
Mar 02, 2004 5.698 5.701 5.611 5.682 71,358 -0.07(-1.20%)
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.