NASDAQ:NICE
NICE-Systems Limited Stock Price (Quote)
$221.48
+1.96 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $217.50 | $256.38 | Friday, 3rd May 2024 NICE stock ended at $221.48. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.92% from a day low at $219.61 to a day high of $223.82. |
| 90 days | $210.78 | $270.73 | |
| 52 weeks | $149.55 | $270.73 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $222.40 | $223.82 | $219.61 | $221.48 | 367 741 |
| May 02, 2024 | $221.92 | $221.97 | $217.50 | $219.52 | 695 211 |
| May 01, 2024 | $223.34 | $224.05 | $220.61 | $220.94 | 308 173 |
| Apr 30, 2024 | $224.90 | $225.56 | $223.08 | $223.51 | 266 151 |
| Apr 29, 2024 | $226.80 | $229.29 | $224.58 | $225.35 | 259 896 |
| Apr 26, 2024 | $227.31 | $228.83 | $223.50 | $225.48 | 351 551 |
| Apr 25, 2024 | $226.04 | $228.39 | $225.11 | $227.00 | 239 447 |
| Apr 24, 2024 | $229.76 | $231.67 | $229.00 | $230.71 | 169 773 |
| Apr 23, 2024 | $227.49 | $229.00 | $226.00 | $228.43 | 266 542 |
| Apr 22, 2024 | $225.98 | $226.78 | $222.14 | $224.42 | 257 027 |
| Apr 19, 2024 | $230.00 | $230.80 | $223.50 | $224.19 | 368 527 |
| Apr 18, 2024 | $231.48 | $235.71 | $230.18 | $230.95 | 260 528 |
| Apr 17, 2024 | $233.30 | $233.35 | $229.89 | $230.54 | 179 234 |
| Apr 16, 2024 | $232.73 | $232.73 | $228.49 | $231.46 | 247 354 |
| Apr 15, 2024 | $236.48 | $236.48 | $230.23 | $231.57 | 279 959 |
| Apr 12, 2024 | $236.29 | $238.13 | $231.60 | $231.98 | 491 577 |
| Apr 11, 2024 | $242.92 | $243.00 | $238.30 | $240.19 | 294 723 |
| Apr 10, 2024 | $241.02 | $243.44 | $240.01 | $242.68 | 231 272 |
| Apr 09, 2024 | $243.55 | $244.80 | $242.60 | $243.59 | 173 100 |
| Apr 08, 2024 | $244.90 | $245.19 | $241.95 | $242.05 | 250 053 |
| Apr 05, 2024 | $249.76 | $250.57 | $244.00 | $244.11 | 341 986 |
| Apr 04, 2024 | $251.56 | $256.38 | $249.77 | $249.97 | 184 603 |
| Apr 03, 2024 | $250.00 | $252.98 | $249.09 | $251.84 | 235 778 |
| Apr 02, 2024 | $252.00 | $253.02 | $248.76 | $251.58 | 337 924 |
| Apr 01, 2024 | $260.02 | $260.62 | $254.11 | $254.61 | 346 785 |
