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 )

230.71 +2.28 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 280.91 284.44 278.44 278.65 249,703 -3.14(-1.11%)
Jul 29, 2021 277.94 281.79 277.13 281.79 148,459 +3.69(+1.33%)
Jul 28, 2021 275.31 279.90 273.20 278.10 172,054 +3.29(+1.20%)
Jul 27, 2021 277.60 278.86 272.64 274.81 238,487 -6.55(-2.33%)
Jul 26, 2021 286.47 286.47 280.83 281.36 471,675 -5.91(-2.06%)
Jul 23, 2021 286.61 287.85 284.66 287.27 351,080 +2.52(+0.88%)
Jul 22, 2021 275.75 285.14 275.75 284.75 674,402 +8.08(+2.92%)
Jul 21, 2021 272.91 276.89 270.09 276.67 288,487 +3.58(+1.31%)
Jul 20, 2021 267.03 274.62 265.59 273.09 227,916 +8.10(+3.06%)
Jul 19, 2021 253.89 269.78 253.15 264.99 584,290 +9.70(+3.80%)
Jul 16, 2021 255.94 256.92 253.88 255.29 122,649 +0.79(+0.31%)
Jul 15, 2021 251.81 254.83 250.83 254.50 323,124 +2.58(+1.02%)
Jul 14, 2021 252.43 252.43 249.49 251.92 193,750 +1.44(+0.57%)
Jul 13, 2021 251.24 252.97 248.89 250.48 187,454 -2.09(-0.83%)
Jul 12, 2021 255.70 256.19 252.03 252.57 286,869 -3.49(-1.36%)
Jul 09, 2021 254.74 256.18 253.97 256.06 124,869 +1.09(+0.43%)
Jul 08, 2021 253.00 257.25 252.40 254.97 148,826 -2.04(-0.79%)
Jul 07, 2021 257.29 259.04 255.51 257.01 258,170 +2.34(+0.92%)
Jul 06, 2021 251.81 254.67 251.81 254.67 280,815 +1.64(+0.65%)
Jul 02, 2021 251.09 255.44 250.83 253.03 341,515 +2.51(+1.00%)
Jul 01, 2021 247.47 251.76 246.97 250.52 282,189 +3.06(+1.24%)
Jun 30, 2021 246.12 248.06 244.34 247.46 311,005 +1.46(+0.59%)
Jun 29, 2021 246.86 248.63 245.26 246.00 426,457 -1.56(-0.63%)
Jun 28, 2021 243.29 247.81 242.97 247.56 320,649 +4.02(+1.65%)
Jun 25, 2021 243.15 243.62 239.77 243.54 267,170 +0.54(+0.22%)
Jun 24, 2021 237.83 243.08 237.20 243.00 493,156 +6.96(+2.95%)
Jun 23, 2021 232.63 236.60 232.57 236.04 398,811 +4.13(+1.78%)
Jun 22, 2021 226.23 232.12 226.01 231.91 282,045 +6.81(+3.03%)
Jun 21, 2021 222.11 225.23 220.87 225.10 316,171 +1.98(+0.89%)
Jun 18, 2021 224.71 225.85 222.58 223.12 502,088 -3.88(-1.71%)
Jun 17, 2021 216.50 227.49 213.97 227.00 1,521,538 +7.68(+3.50%)
Jun 16, 2021 223.87 224.59 217.26 219.32 238,449 -4.24(-1.90%)
Jun 15, 2021 228.06 228.06 221.52 223.56 120,752 -4.53(-1.99%)
Jun 14, 2021 227.98 229.99 226.48 228.09 142,213 -0.93(-0.41%)
Jun 11, 2021 227.56 230.61 224.05 229.02 149,642 +1.98(+0.87%)
Jun 10, 2021 226.36 227.78 224.30 227.04 209,837 -0.95(-0.42%)
Jun 09, 2021 221.10 228.42 220.75 227.99 420,070 +9.07(+4.14%)
Jun 08, 2021 216.35 219.19 215.49 218.92 363,297 +3.88(+1.80%)
Jun 07, 2021 214.60 216.34 213.48 215.04 192,400 -1.03(-0.48%)
Jun 04, 2021 214.50 216.57 214.35 216.07 125,074 +1.72(+0.80%)
Jun 03, 2021 215.30 216.22 214.09 214.35 188,334 -1.63(-0.75%)
Jun 02, 2021 219.17 220.08 215.20 215.98 181,717 -5.01(-2.27%)
Jun 01, 2021 223.25 223.56 220.74 220.99 152,680 -1.37(-0.62%)
May 28, 2021 226.09 226.82 221.99 222.36 96,752 -2.39(-1.06%)
May 27, 2021 224.75 226.62 223.94 224.75 150,604 -2.14(-0.94%)
May 26, 2021 226.59 228.68 225.22 226.89 243,258 -1.51(-0.66%)
May 25, 2021 227.27 229.71 226.87 228.40 325,920 +3.75(+1.67%)
May 24, 2021 225.17 226.13 222.66 224.65 173,925 +0.54(+0.24%)
May 21, 2021 225.00 225.61 223.21 224.11 227,177 +0.45(+0.20%)
May 20, 2021 218.05 226.77 217.13 223.66 283,658 +7.36(+3.40%)
May 19, 2021 212.68 217.10 211.25 216.30 563,130 -3.17(-1.44%)
May 18, 2021 223.75 224.44 219.47 219.47 231,809 -5.50(-2.44%)
May 17, 2021 225.51 230.24 222.90 224.97 251,592 -3.74(-1.64%)
May 14, 2021 226.23 231.13 223.95 228.71 165,448 +5.66(+2.54%)
May 13, 2021 224.73 227.05 222.23 223.05 366,161 +1.02(+0.46%)
May 12, 2021 224.79 226.70 221.17 222.03 200,835 -4.58(-2.02%)
May 11, 2021 221.51 228.28 221.35 226.61 349,099 -1.24(-0.54%)
May 10, 2021 230.89 231.31 227.29 227.85 201,037 -5.99(-2.56%)
May 07, 2021 231.50 236.98 231.16 233.84 132,200 +1.87(+0.81%)
May 06, 2021 235.79 237.30 228.86 231.97 224,926 -3.87(-1.64%)
May 05, 2021 237.50 237.98 234.15 235.84 177,213 -0.43(-0.18%)
May 04, 2021 237.80 238.20 233.01 236.27 158,727 -3.50(-1.46%)
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.