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 (%)
Oct 31, 2003 5.392 5.404 5.321 5.352 322,470 +0.06(+1.21%)
Oct 30, 2003 5.342 5.368 5.133 5.288 580,845 -0.05(-1.02%)
Oct 29, 2003 5.107 5.364 5.012 5.342 1,553,676 +0.47(+9.60%)
Oct 28, 2003 4.694 4.964 4.694 4.874 224,461 +0.24(+5.23%)
Oct 27, 2003 4.575 4.679 4.409 4.632 423,938 -0.05(-1.17%)
Oct 24, 2003 4.789 4.820 4.662 4.687 50,729 -0.12(-2.57%)
Oct 23, 2003 4.637 4.931 4.554 4.810 171,132 -0.03(-0.64%)
Oct 22, 2003 4.869 4.905 4.801 4.841 129,875 -0.08(-1.55%)
Oct 21, 2003 4.853 5.010 4.715 4.917 446,499 +0.17(+3.55%)
Oct 20, 2003 4.679 4.819 4.639 4.748 175,448 +0.12(+2.62%)
Oct 17, 2003 4.798 4.846 4.608 4.627 176,692 -0.19(-4.04%)
Oct 16, 2003 4.751 4.822 4.570 4.822 215,231 +0.07(+1.50%)
Oct 15, 2003 4.753 4.817 4.729 4.751 137,611 +0.02(+0.45%)
Oct 14, 2003 4.751 4.753 4.694 4.729 53,465 +0.00(+0.05%)
Oct 13, 2003 4.760 4.805 4.660 4.727 91,481 +0.01(+0.15%)
Oct 10, 2003 4.656 4.725 4.565 4.720 218,121 +0.08(+1.64%)
Oct 09, 2003 4.988 5.083 4.513 4.644 1,043,889 -0.34(-6.77%)
Oct 08, 2003 4.668 5.029 4.665 4.981 732,627 +0.32(+6.82%)
Oct 07, 2003 4.582 4.727 4.518 4.663 315,596 +0.09(+1.93%)
Oct 06, 2003 4.518 4.651 4.518 4.575 80,181 -0.04(-0.87%)
Oct 03, 2003 4.584 4.675 4.449 4.615 108,057 +0.10(+2.21%)
Oct 02, 2003 4.561 4.561 4.454 4.516 98,554 -0.02(-0.37%)
Oct 01, 2003 4.537 4.615 4.489 4.532 120,192 +0.00(+0.10%)
Sep 30, 2003 4.584 4.644 4.442 4.527 185,162 -0.14(-2.95%)
Sep 29, 2003 4.561 4.691 4.551 4.665 165,580 +0.15(+3.25%)
Sep 26, 2003 4.656 4.727 4.302 4.518 319,616 -0.09(-1.91%)
Sep 25, 2003 4.869 4.988 4.508 4.606 734,478 -0.08(-1.71%)
Sep 24, 2003 4.677 4.953 4.575 4.686 965,172 +0.24(+5.49%)
Sep 23, 2003 4.192 4.449 4.131 4.442 889,714 +0.39(+9.68%)
Sep 22, 2003 4.038 4.097 3.943 4.050 75,410 -0.04(-0.87%)
Sep 19, 2003 4.204 4.204 4.062 4.086 96,295 -0.11(-2.55%)
Sep 18, 2003 4.121 4.228 4.069 4.192 131,873 +0.09(+2.14%)
Sep 17, 2003 4.086 4.154 4.062 4.105 81,470 -0.04(-0.97%)
Sep 16, 2003 4.048 4.152 4.048 4.145 136,969 +0.11(+2.83%)
Sep 15, 2003 4.026 4.128 3.976 4.031 135,138 +0.02(+0.47%)
Sep 12, 2003 4.014 4.014 3.955 4.012 189,235 -0.02(-0.59%)
Sep 11, 2003 3.979 4.059 3.915 4.036 299,324 -0.02(-0.53%)
Sep 10, 2003 4.124 4.150 4.005 4.057 484,139 -0.10(-2.40%)
Sep 09, 2003 4.088 4.216 4.038 4.157 385,627 -0.06(-1.52%)
Sep 08, 2003 4.026 4.252 4.012 4.221 658,640 +0.18(+4.53%)
Sep 05, 2003 4.173 4.173 4.036 4.038 333,635 -0.12(-2.86%)
Sep 04, 2003 3.907 4.195 3.907 4.157 402,678 +0.16(+4.10%)
Sep 03, 2003 3.694 4.069 3.694 3.993 445,198 +0.23(+6.06%)
Sep 02, 2003 3.620 3.798 3.580 3.765 113,878 +0.20(+5.67%)
Aug 29, 2003 3.506 3.587 3.501 3.563 45,888 +0.08(+2.24%)
Aug 28, 2003 3.492 3.494 3.480 3.485 20,628 -0.01(-0.33%)
Aug 27, 2003 3.506 3.527 3.492 3.497 46,730 -0.01(-0.34%)
Aug 26, 2003 3.432 3.535 3.432 3.508 98,722 +0.02(+0.54%)
Aug 25, 2003 3.421 3.489 3.349 3.489 73,041 -0.00(-0.07%)
Aug 22, 2003 3.539 3.542 3.492 3.492 110,931 -0.06(-1.55%)
Aug 21, 2003 3.458 3.549 3.366 3.547 50,097 +0.02(+0.55%)
Aug 20, 2003 3.539 3.582 3.494 3.527 55,149 -0.07(-1.85%)
Aug 19, 2003 3.565 3.663 3.530 3.594 96,617 +0.03(+0.80%)
Aug 18, 2003 3.499 3.565 3.499 3.565 46,730 +0.10(+2.81%)
Aug 15, 2003 3.468 3.468 3.468 3.468 631 -0.00(-0.14%)
Aug 14, 2003 3.442 3.480 3.439 3.473 56,202 -0.00(-0.07%)
Aug 13, 2003 3.468 3.480 3.444 3.475 16,839 -0.01(-0.20%)
Aug 12, 2003 3.421 3.487 3.382 3.482 49,676 +0.09(+2.73%)
Aug 11, 2003 3.406 3.416 3.361 3.390 23,786 -0.02(-0.49%)
Aug 08, 2003 3.423 3.423 3.399 3.406 24,838 +0.03(+0.99%)
Aug 07, 2003 3.385 3.406 3.354 3.373 21,891 -0.02(-0.70%)
Aug 06, 2003 3.432 3.456 3.387 3.397 26,732 -0.06(-1.72%)
Aug 05, 2003 3.397 3.497 3.397 3.456 120,824 +0.07(+1.97%)
Aug 04, 2003 3.397 3.439 3.283 3.389 208,180 -0.26(-7.16%)
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.