NICE Ltd. (NICE.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 02:24PM IDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 87,300.00 | 87,360.00 | 86,430.00 | 86,430.00 | 86,430.00 | 105,603 |
| Apr 24, 2024 | 85,820.00 | 86,850.00 | 85,600.00 | 86,850.00 | 86,850.00 | 101,316 |
| Apr 21, 2024 | 85,000.00 | 85,000.00 | 83,900.00 | 84,300.00 | 84,300.00 | 69,500 |
| Apr 18, 2024 | 88,280.00 | 88,500.00 | 87,050.00 | 88,120.00 | 88,120.00 | 75,586 |
| Apr 17, 2024 | 86,520.00 | 88,320.00 | 86,520.00 | 87,790.00 | 87,790.00 | 38,676 |
| Apr 16, 2024 | 87,000.00 | 88,020.00 | 86,250.00 | 86,470.00 | 86,470.00 | 56,442 |
| Apr 15, 2024 | 88,980.00 | 89,300.00 | 87,430.00 | 87,450.00 | 87,450.00 | 124,332 |
| Apr 14, 2024 | 87,300.00 | 88,700.00 | 87,300.00 | 88,250.00 | 88,250.00 | 41,110 |
| Apr 11, 2024 | 90,380.00 | 91,510.00 | 89,940.00 | 90,200.00 | 90,200.00 | 64,220 |
| Apr 10, 2024 | 90,300.00 | 91,250.00 | 89,200.00 | 90,380.00 | 90,380.00 | 41,321 |
| Apr 09, 2024 | 89,150.00 | 90,440.00 | 89,000.00 | 90,440.00 | 90,440.00 | 57,709 |
| Apr 08, 2024 | 91,400.00 | 92,190.00 | 89,630.00 | 90,320.00 | 90,320.00 | 76,075 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 92,750.00 | 94,350.00 | 92,490.00 | 94,250.00 | 94,250.00 | 83,968 |
| Apr 03, 2024 | 92,910.00 | 93,990.00 | 90,940.00 | 93,990.00 | 93,990.00 | 69,604 |
| Apr 02, 2024 | 94,000.00 | 94,410.00 | 92,010.00 | 93,120.00 | 93,120.00 | 64,504 |
| Apr 01, 2024 | 95,770.00 | 96,300.00 | 94,960.00 | 95,290.00 | 95,290.00 | 23,667 |
| Mar 31, 2024 | 96,550.00 | 96,550.00 | 95,150.00 | 95,150.00 | 95,150.00 | 28,935 |
| Mar 28, 2024 | 94,910.00 | 95,800.00 | 94,110.00 | 95,720.00 | 95,720.00 | 149,366 |
| Mar 27, 2024 | 96,200.00 | 96,810.00 | 93,910.00 | 94,600.00 | 94,600.00 | 58,272 |
| Mar 26, 2024 | 95,500.00 | 97,550.00 | 94,810.00 | 96,350.00 | 96,350.00 | 75,833 |
| Mar 25, 2024 | 95,100.00 | 98,410.00 | 94,200.00 | 97,710.00 | 97,710.00 | 105,824 |
| Mar 21, 2024 | 91,270.00 | 91,500.00 | 89,920.00 | 91,420.00 | 91,420.00 | 87,529 |
| Mar 20, 2024 | 90,000.00 | 90,680.00 | 89,350.00 | 90,680.00 | 90,680.00 | 70,397 |
| Mar 19, 2024 | 87,890.00 | 88,530.00 | 87,310.00 | 88,530.00 | 88,530.00 | 72,974 |
| Mar 18, 2024 | 88,080.00 | 88,100.00 | 86,900.00 | 87,340.00 | 87,340.00 | 56,024 |
| Mar 17, 2024 | 87,100.00 | 88,000.00 | 86,810.00 | 86,810.00 | 86,810.00 | 18,526 |
| Mar 14, 2024 | 87,910.00 | 88,700.00 | 87,180.00 | 87,600.00 | 87,600.00 | 126,257 |
| Mar 13, 2024 | 88,780.00 | 90,100.00 | 87,870.00 | 88,000.00 | 88,000.00 | 57,056 |
| Mar 12, 2024 | 87,780.00 | 88,830.00 | 87,260.00 | 88,740.00 | 88,740.00 | 75,658 |
| Mar 11, 2024 | 85,570.00 | 87,310.00 | 85,050.00 | 86,100.00 | 86,100.00 | 55,543 |
| Mar 10, 2024 | 85,590.00 | 86,050.00 | 85,220.00 | 85,890.00 | 85,890.00 | 26,352 |
| Mar 07, 2024 | 84,900.00 | 85,300.00 | 84,450.00 | 84,730.00 | 84,730.00 | 97,517 |
| Mar 06, 2024 | 86,290.00 | 86,290.00 | 86,290.00 | 86,290.00 | 86,290.00 | - |
| Mar 05, 2024 | 88,300.00 | 88,670.00 | 85,720.00 | 86,290.00 | 86,290.00 | 50,688 |
| Mar 04, 2024 | 88,870.00 | 89,730.00 | 88,180.00 | 88,300.00 | 88,300.00 | 55,710 |
| Mar 03, 2024 | 88,310.00 | 88,980.00 | 87,830.00 | 88,110.00 | 88,110.00 | 14,720 |
| Feb 29, 2024 | 87,700.00 | 88,450.00 | 86,650.00 | 87,670.00 | 87,670.00 | 115,122 |
| Feb 28, 2024 | 89,950.00 | 90,730.00 | 87,650.00 | 87,780.00 | 87,780.00 | 105,946 |
| Feb 26, 2024 | 87,420.00 | 88,110.00 | 86,000.00 | 86,870.00 | 86,870.00 | 116,358 |
| Feb 25, 2024 | 86,900.00 | 88,000.00 | 86,500.00 | 87,660.00 | 87,660.00 | 47,766 |
| Feb 22, 2024 | 83,720.00 | 91,430.00 | 82,300.00 | 90,860.00 | 90,860.00 | 301,725 |
| Feb 21, 2024 | 84,010.00 | 84,360.00 | 83,000.00 | 83,190.00 | 83,190.00 | 109,501 |
| Feb 20, 2024 | 82,100.00 | 83,550.00 | 82,050.00 | 82,590.00 | 82,590.00 | 157,447 |
| Feb 19, 2024 | 81,270.00 | 82,110.00 | 80,360.00 | 82,050.00 | 82,050.00 | 44,221 |
| Feb 18, 2024 | 81,200.00 | 81,340.00 | 80,670.00 | 80,810.00 | 80,810.00 | 13,461 |
| Feb 15, 2024 | 82,140.00 | 82,160.00 | 81,160.00 | 81,690.00 | 81,690.00 | 61,628 |
| Feb 14, 2024 | 81,120.00 | 81,120.00 | 79,620.00 | 80,240.00 | 80,240.00 | 41,797 |
| Feb 13, 2024 | 81,290.00 | 81,970.00 | 79,560.00 | 81,390.00 | 81,390.00 | 192,464 |
| Feb 12, 2024 | 81,270.00 | 81,610.00 | 80,230.00 | 80,800.00 | 80,800.00 | 26,514 |
| Feb 11, 2024 | 81,000.00 | 81,330.00 | 80,130.00 | 81,270.00 | 81,270.00 | 15,578 |
| Feb 08, 2024 | 79,000.00 | 81,000.00 | 79,000.00 | 80,910.00 | 80,910.00 | 58,191 |
| Feb 07, 2024 | 78,310.00 | 80,030.00 | 78,210.00 | 80,030.00 | 80,030.00 | 80,211 |
| Feb 06, 2024 | 77,400.00 | 77,960.00 | 76,800.00 | 76,950.00 | 76,950.00 | 80,830 |
| Feb 05, 2024 | 78,010.00 | 79,160.00 | 78,010.00 | 78,200.00 | 78,200.00 | 104,348 |
| Feb 04, 2024 | 78,000.00 | 78,530.00 | 77,900.00 | 78,450.00 | 78,450.00 | 27,694 |
| Feb 01, 2024 | 75,550.00 | 76,400.00 | 75,350.00 | 75,650.00 | 75,650.00 | 711,394 |
| Jan 31, 2024 | 77,310.00 | 77,880.00 | 75,210.00 | 75,210.00 | 75,210.00 | 139,970 |
| Jan 30, 2024 | 78,560.00 | 79,370.00 | 78,100.00 | 78,620.00 | 78,620.00 | 80,826 |
| Jan 29, 2024 | 78,780.00 | 78,960.00 | 77,780.00 | 78,280.00 | 78,280.00 | 68,849 |
| Jan 28, 2024 | 78,820.00 | 79,000.00 | 78,040.00 | 78,480.00 | 78,480.00 | 33,034 |
| Jan 25, 2024 | 80,180.00 | 81,460.00 | 79,750.00 | 81,460.00 | 81,460.00 | 185,006 |
| Jan 24, 2024 | 81,250.00 | 81,250.00 | 80,150.00 | 80,990.00 | 80,990.00 | 99,379 |
| Jan 23, 2024 | 80,000.00 | 81,490.00 | 79,550.00 | 81,300.00 | 81,300.00 | 95,555 |
| Jan 22, 2024 | 79,400.00 | 81,400.00 | 79,020.00 | 81,290.00 | 81,290.00 | 150,695 |
| Jan 21, 2024 | 79,690.00 | 79,710.00 | 78,550.00 | 79,060.00 | 79,060.00 | 24,761 |
| Jan 18, 2024 | 77,300.00 | 78,410.00 | 77,190.00 | 77,970.00 | 77,970.00 | 54,585 |
| Jan 17, 2024 | 77,750.00 | 77,920.00 | 76,240.00 | 76,810.00 | 76,810.00 | 77,008 |
| Jan 16, 2024 | 77,600.00 | 78,700.00 | 77,600.00 | 78,230.00 | 78,230.00 | 44,953 |
| Jan 15, 2024 | 78,350.00 | 78,370.00 | 77,670.00 | 77,780.00 | 77,780.00 | 30,330 |
| Jan 14, 2024 | 78,000.00 | 78,140.00 | 77,180.00 | 77,630.00 | 77,630.00 | 18,448 |
| Jan 11, 2024 | 79,490.00 | 80,500.00 | 79,210.00 | 79,490.00 | 79,490.00 | 64,582 |
| Jan 10, 2024 | 77,270.00 | 80,000.00 | 77,120.00 | 78,650.00 | 78,650.00 | 71,741 |
| Jan 09, 2024 | 76,300.00 | 77,760.00 | 75,850.00 | 77,180.00 | 77,180.00 | 99,819 |
| Jan 08, 2024 | 72,050.00 | 74,620.00 | 71,610.00 | 74,620.00 | 74,620.00 | 68,964 |
| Jan 07, 2024 | 71,700.00 | 72,210.00 | 71,600.00 | 72,000.00 | 72,000.00 | 14,571 |
| Jan 04, 2024 | 70,610.00 | 70,970.00 | 70,040.00 | 70,970.00 | 70,970.00 | 84,358 |
| Jan 03, 2024 | 70,740.00 | 71,520.00 | 70,310.00 | 70,700.00 | 70,700.00 | 114,175 |
| Jan 02, 2024 | 72,900.00 | 72,980.00 | 70,860.00 | 71,210.00 | 71,210.00 | 76,895 |
| Jan 01, 2024 | 72,500.00 | 73,320.00 | 72,320.00 | 72,990.00 | 72,990.00 | 30,042 |
| Dec 31, 2023 | 72,000.00 | 72,880.00 | 71,800.00 | 72,500.00 | 72,500.00 | 26,009 |
| Dec 28, 2023 | 73,870.00 | 73,870.00 | 72,720.00 | 72,910.00 | 72,910.00 | 132,470 |
| Dec 27, 2023 | 73,150.00 | 73,950.00 | 72,710.00 | 73,870.00 | 73,870.00 | 44,719 |
| Dec 26, 2023 | 73,260.00 | 73,540.00 | 72,620.00 | 73,150.00 | 73,150.00 | 53,282 |
| Dec 25, 2023 | 72,740.00 | 73,500.00 | 72,670.00 | 73,400.00 | 73,400.00 | 19,045 |
| Dec 24, 2023 | 72,500.00 | 72,800.00 | 71,640.00 | 72,740.00 | 72,740.00 | 11,684 |
| Dec 21, 2023 | 72,550.00 | 72,980.00 | 71,950.00 | 72,540.00 | 72,540.00 | 75,916 |
| Dec 20, 2023 | 73,820.00 | 74,580.00 | 73,210.00 | 74,340.00 | 74,340.00 | 53,810 |
| Dec 19, 2023 | 73,600.00 | 73,790.00 | 72,630.00 | 73,140.00 | 73,140.00 | 58,979 |
| Dec 18, 2023 | 73,870.00 | 74,300.00 | 72,740.00 | 73,220.00 | 73,220.00 | 78,735 |
| Dec 17, 2023 | 73,220.00 | 73,710.00 | 73,020.00 | 73,250.00 | 73,250.00 | 22,766 |
| Dec 14, 2023 | 73,950.00 | 75,600.00 | 73,670.00 | 74,660.00 | 74,660.00 | 93,126 |
| Dec 13, 2023 | 74,200.00 | 74,440.00 | 72,980.00 | 73,280.00 | 73,280.00 | 51,759 |
| Dec 12, 2023 | 75,300.00 | 75,410.00 | 74,000.00 | 74,270.00 | 74,270.00 | 69,532 |
| Dec 11, 2023 | 75,600.00 | 76,130.00 | 75,020.00 | 76,130.00 | 76,130.00 | 35,781 |
| Dec 10, 2023 | 75,210.00 | 75,740.00 | 75,130.00 | 75,690.00 | 75,690.00 | 18,661 |
| Dec 07, 2023 | 73,610.00 | 74,320.00 | 72,560.00 | 73,680.00 | 73,680.00 | 52,184 |
| Dec 06, 2023 | 74,150.00 | 75,100.00 | 73,230.00 | 74,470.00 | 74,470.00 | 88,911 |
| Dec 05, 2023 | 72,360.00 | 73,000.00 | 71,280.00 | 72,380.00 | 72,380.00 | 77,197 |
| Dec 04, 2023 | 70,900.00 | 71,110.00 | 70,100.00 | 70,410.00 | 70,410.00 | 74,504 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.