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 (%)
Jan 30, 2004 6.451 6.501 6.290 6.501 77,041 +0.18(+2.89%)
Jan 29, 2004 6.551 6.675 6.233 6.318 223,335 -0.29(-4.32%)
Jan 28, 2004 6.832 6.889 6.596 6.603 165,028 -0.25(-3.61%)
Jan 27, 2004 6.829 6.896 6.793 6.851 159,555 +0.04(+0.56%)
Jan 26, 2004 6.734 6.827 6.644 6.812 50,939 +0.04(+0.56%)
Jan 23, 2004 6.523 6.822 6.523 6.774 139,769 +0.19(+2.96%)
Jan 22, 2004 6.725 6.746 6.532 6.580 281,853 -0.30(-4.32%)
Jan 21, 2004 7.022 7.048 6.805 6.877 130,717 -0.22(-3.11%)
Jan 20, 2004 7.428 7.463 7.014 7.098 378,892 +0.16(+2.33%)
Jan 16, 2004 6.805 6.941 6.758 6.936 84,408 +0.17(+2.56%)
Jan 15, 2004 6.874 6.941 6.734 6.763 45,126 -0.07(-1.01%)
Jan 14, 2004 6.822 6.865 6.753 6.832 181,156 +0.11(+1.59%)
Jan 13, 2004 7.041 7.041 6.544 6.725 259,842 -0.26(-3.71%)
Jan 12, 2004 6.727 7.147 6.580 6.984 871,386 +0.64(+10.15%)
Jan 09, 2004 6.622 6.622 6.200 6.340 340,863 -0.31(-4.68%)
Jan 08, 2004 6.250 6.698 6.250 6.651 492,618 +0.44(+7.07%)
Jan 07, 2004 6.299 6.299 6.060 6.212 161,866 -0.06(-0.95%)
Jan 06, 2004 6.247 6.288 6.140 6.271 428,358 +0.15(+2.44%)
Jan 05, 2004 5.943 6.133 5.893 6.121 257,436 +0.41(+7.24%)
Jan 02, 2004 5.962 5.962 5.627 5.708 997,959 -0.31(-5.21%)
Dec 31, 2003 6.095 6.140 5.981 6.021 107,352 +0.10(+1.60%)
Dec 30, 2003 5.938 5.938 5.879 5.926 93,889 +0.04(+0.69%)
Dec 29, 2003 5.986 6.021 5.843 5.886 250,904 +0.20(+3.51%)
Dec 26, 2003 5.637 5.760 5.637 5.687 30,717 +0.01(+0.16%)
Dec 24, 2003 5.641 5.708 5.608 5.677 66,400 +0.09(+1.58%)
Dec 23, 2003 5.482 5.611 5.482 5.589 48,422 +0.01(+0.13%)
Dec 22, 2003 5.513 5.594 5.416 5.582 62,902 +0.02(+0.30%)
Dec 19, 2003 5.546 5.641 5.546 5.565 49,630 -0.05(-0.97%)
Dec 18, 2003 5.506 5.660 5.504 5.620 74,645 -0.01(-0.13%)
Dec 17, 2003 5.511 5.649 5.511 5.627 49,359 +0.12(+2.24%)
Dec 16, 2003 5.639 5.639 5.444 5.504 221,639 -0.07(-1.19%)
Dec 15, 2003 5.791 5.817 5.539 5.570 319,896 +0.01(+0.21%)
Dec 12, 2003 5.577 5.618 5.525 5.558 100,330 +0.05(+0.91%)
Dec 11, 2003 5.418 5.672 5.485 5.508 185,185 +0.09(+1.67%)
Dec 10, 2003 5.482 5.589 5.418 5.418 181,285 -0.04(-0.70%)
Dec 09, 2003 5.523 5.708 5.442 5.456 381,251 +0.07(+1.35%)
Dec 08, 2003 5.342 5.397 5.285 5.384 455,137 +0.01(+0.15%)
Dec 05, 2003 5.345 5.409 5.345 5.375 122,192 -0.02(-0.31%)
Dec 04, 2003 5.309 5.406 5.133 5.392 393,155 +0.08(+1.52%)
Dec 03, 2003 5.371 5.404 5.078 5.311 638,529 -0.10(-1.84%)
Dec 02, 2003 5.475 5.542 5.368 5.411 273,202 -0.15(-2.77%)
Dec 01, 2003 5.563 5.568 5.404 5.565 288,461 -0.07(-1.31%)
Nov 28, 2003 5.606 5.641 5.606 5.639 28,564 -0.00(-0.04%)
Nov 26, 2003 5.665 5.665 5.568 5.641 194,958 -0.01(-0.21%)
Nov 25, 2003 5.686 5.701 5.582 5.653 119,877 +0.04(+0.72%)
Nov 24, 2003 5.677 5.677 5.475 5.613 220,698 -0.05(-0.84%)
Nov 21, 2003 5.492 5.639 5.309 5.661 137,184 +0.17(+3.08%)
Nov 20, 2003 5.729 5.879 5.463 5.492 339,539 -0.30(-5.13%)
Nov 19, 2003 5.891 5.891 5.622 5.789 148,024 +0.01(+0.25%)
Nov 18, 2003 5.848 5.986 5.774 5.774 114,330 +0.05(+0.88%)
Nov 17, 2003 5.915 5.917 5.618 5.724 303,959 -0.24(-3.95%)
Nov 14, 2003 5.760 6.045 5.701 5.960 410,702 +0.04(+0.60%)
Nov 13, 2003 5.843 5.924 5.713 5.924 353,072 +0.02(+0.32%)
Nov 12, 2003 5.706 5.938 5.706 5.905 363,900 +0.32(+5.79%)
Nov 11, 2003 5.641 5.684 5.299 5.582 325,043 -0.18(-3.09%)
Nov 10, 2003 5.772 5.842 5.691 5.760 320,930 -0.10(-1.75%)
Nov 07, 2003 5.820 5.938 5.820 5.862 340,400 -0.07(-1.24%)
Nov 06, 2003 5.691 5.945 5.641 5.936 537,759 +0.15(+2.63%)
Nov 05, 2003 5.701 5.796 5.653 5.784 420,262 +0.10(+1.67%)
Nov 04, 2003 5.573 5.701 5.523 5.689 751,408 +0.18(+3.23%)
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.