NICE Ltd. (NICE.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 01:49PM IDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 73,660.00 | 73,850.00 | 72,910.00 | 73,380.00 | 73,380.00 | 24,945 |
| 21 May 2024 | 74,130.00 | 74,380.00 | 72,830.00 | 73,600.00 | 73,600.00 | 111,799 |
| 20 May 2024 | 71,930.00 | 72,710.00 | 71,560.00 | 72,370.00 | 72,370.00 | 170,209 |
| 19 May 2024 | 74,390.00 | 74,390.00 | 74,390.00 | 74,390.00 | 74,390.00 | - |
| 16 May 2024 | 83,790.00 | 85,090.00 | 74,230.00 | 74,390.00 | 74,390.00 | 319,004 |
| 15 May 2024 | 82,990.00 | 83,450.00 | 82,200.00 | 83,100.00 | 83,100.00 | 128,009 |
| 12 May 2024 | 83,800.00 | 84,800.00 | 83,710.00 | 84,550.00 | 84,550.00 | 25,595 |
| 09 May 2024 | 82,410.00 | 83,570.00 | 82,410.00 | 82,800.00 | 82,800.00 | 65,315 |
| 08 May 2024 | 82,630.00 | 83,290.00 | 82,230.00 | 82,430.00 | 82,430.00 | 52,279 |
| 07 May 2024 | 83,150.00 | 83,150.00 | 82,100.00 | 82,540.00 | 82,540.00 | 88,878 |
| 06 May 2024 | 82,500.00 | 84,120.00 | 82,430.00 | 83,070.00 | 83,070.00 | 81,454 |
| 05 May 2024 | 82,300.00 | 82,700.00 | 81,960.00 | 82,330.00 | 82,330.00 | 39,034 |
| 02 May 2024 | 83,100.00 | 84,000.00 | 82,250.00 | 82,300.00 | 82,300.00 | 347,431 |
| 01 May 2024 | 83,330.00 | 83,880.00 | 82,710.00 | 83,380.00 | 83,380.00 | 79,411 |
| 30 Apr 2024 | 84,900.00 | 85,000.00 | 83,720.00 | 83,740.00 | 83,740.00 | 139,470 |
| 25 Apr 2024 | 87,300.00 | 87,360.00 | 86,430.00 | 86,430.00 | 86,430.00 | 105,603 |
| 24 Apr 2024 | 85,820.00 | 86,850.00 | 85,600.00 | 86,850.00 | 86,850.00 | 101,316 |
| 21 Apr 2024 | 85,000.00 | 85,000.00 | 83,900.00 | 84,300.00 | 84,300.00 | 69,500 |
| 18 Apr 2024 | 88,280.00 | 88,500.00 | 87,050.00 | 88,120.00 | 88,120.00 | 75,586 |
| 17 Apr 2024 | 86,520.00 | 88,320.00 | 86,520.00 | 87,790.00 | 87,790.00 | 38,676 |
| 16 Apr 2024 | 87,000.00 | 88,020.00 | 86,250.00 | 86,470.00 | 86,470.00 | 56,442 |
| 15 Apr 2024 | 88,980.00 | 89,300.00 | 87,430.00 | 87,450.00 | 87,450.00 | 124,332 |
| 14 Apr 2024 | 87,300.00 | 88,700.00 | 87,300.00 | 88,250.00 | 88,250.00 | 41,110 |
| 11 Apr 2024 | 90,380.00 | 91,510.00 | 89,940.00 | 90,200.00 | 90,200.00 | 64,220 |
| 10 Apr 2024 | 90,300.00 | 91,250.00 | 89,200.00 | 90,380.00 | 90,380.00 | 41,321 |
| 09 Apr 2024 | 89,150.00 | 90,440.00 | 89,000.00 | 90,440.00 | 90,440.00 | 57,709 |
| 08 Apr 2024 | 91,400.00 | 92,190.00 | 89,630.00 | 90,320.00 | 90,320.00 | 76,075 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 92,750.00 | 94,350.00 | 92,490.00 | 94,250.00 | 94,250.00 | 83,968 |
| 03 Apr 2024 | 92,910.00 | 93,990.00 | 90,940.00 | 93,990.00 | 93,990.00 | 69,604 |
| 02 Apr 2024 | 94,000.00 | 94,410.00 | 92,010.00 | 93,120.00 | 93,120.00 | 64,504 |
| 01 Apr 2024 | 95,770.00 | 96,300.00 | 94,960.00 | 95,290.00 | 95,290.00 | 23,667 |
| 31 Mar 2024 | 96,550.00 | 96,550.00 | 95,150.00 | 95,150.00 | 95,150.00 | 28,935 |
| 28 Mar 2024 | 94,910.00 | 95,800.00 | 94,110.00 | 95,720.00 | 95,720.00 | 149,366 |
| 27 Mar 2024 | 96,200.00 | 96,810.00 | 93,910.00 | 94,600.00 | 94,600.00 | 58,272 |
| 26 Mar 2024 | 95,500.00 | 97,550.00 | 94,810.00 | 96,350.00 | 96,350.00 | 75,833 |
| 25 Mar 2024 | 95,100.00 | 98,410.00 | 94,200.00 | 97,710.00 | 97,710.00 | 105,824 |
| 21 Mar 2024 | 91,270.00 | 91,500.00 | 89,920.00 | 91,420.00 | 91,420.00 | 87,529 |
| 20 Mar 2024 | 90,000.00 | 90,680.00 | 89,350.00 | 90,680.00 | 90,680.00 | 70,397 |
| 19 Mar 2024 | 87,890.00 | 88,530.00 | 87,310.00 | 88,530.00 | 88,530.00 | 72,974 |
| 18 Mar 2024 | 88,080.00 | 88,100.00 | 86,900.00 | 87,340.00 | 87,340.00 | 56,024 |
| 17 Mar 2024 | 87,100.00 | 88,000.00 | 86,810.00 | 86,810.00 | 86,810.00 | 18,526 |
| 14 Mar 2024 | 87,910.00 | 88,700.00 | 87,180.00 | 87,600.00 | 87,600.00 | 126,257 |
| 13 Mar 2024 | 88,780.00 | 90,100.00 | 87,870.00 | 88,000.00 | 88,000.00 | 57,056 |
| 12 Mar 2024 | 87,780.00 | 88,830.00 | 87,260.00 | 88,740.00 | 88,740.00 | 75,658 |
| 11 Mar 2024 | 85,570.00 | 87,310.00 | 85,050.00 | 86,100.00 | 86,100.00 | 55,543 |
| 10 Mar 2024 | 85,590.00 | 86,050.00 | 85,220.00 | 85,890.00 | 85,890.00 | 26,352 |
| 07 Mar 2024 | 84,900.00 | 85,300.00 | 84,450.00 | 84,730.00 | 84,730.00 | 97,517 |
| 06 Mar 2024 | 86,290.00 | 86,290.00 | 86,290.00 | 86,290.00 | 86,290.00 | - |
| 05 Mar 2024 | 88,300.00 | 88,670.00 | 85,720.00 | 86,290.00 | 86,290.00 | 50,688 |
| 04 Mar 2024 | 88,870.00 | 89,730.00 | 88,180.00 | 88,300.00 | 88,300.00 | 55,710 |
| 03 Mar 2024 | 88,310.00 | 88,980.00 | 87,830.00 | 88,110.00 | 88,110.00 | 14,720 |
| 29 Feb 2024 | 87,700.00 | 88,450.00 | 86,650.00 | 87,670.00 | 87,670.00 | 115,122 |
| 28 Feb 2024 | 89,950.00 | 90,730.00 | 87,650.00 | 87,780.00 | 87,780.00 | 105,946 |
| 26 Feb 2024 | 87,420.00 | 88,110.00 | 86,000.00 | 86,870.00 | 86,870.00 | 116,358 |
| 25 Feb 2024 | 86,900.00 | 88,000.00 | 86,500.00 | 87,660.00 | 87,660.00 | 47,766 |
| 22 Feb 2024 | 83,720.00 | 91,430.00 | 82,300.00 | 90,860.00 | 90,860.00 | 301,725 |
| 21 Feb 2024 | 84,010.00 | 84,360.00 | 83,000.00 | 83,190.00 | 83,190.00 | 109,501 |
| 20 Feb 2024 | 82,100.00 | 83,550.00 | 82,050.00 | 82,590.00 | 82,590.00 | 157,447 |
| 19 Feb 2024 | 81,270.00 | 82,110.00 | 80,360.00 | 82,050.00 | 82,050.00 | 44,221 |
| 18 Feb 2024 | 81,200.00 | 81,340.00 | 80,670.00 | 80,810.00 | 80,810.00 | 13,461 |
| 15 Feb 2024 | 82,140.00 | 82,160.00 | 81,160.00 | 81,690.00 | 81,690.00 | 61,628 |
| 14 Feb 2024 | 81,120.00 | 81,120.00 | 79,620.00 | 80,240.00 | 80,240.00 | 41,797 |
| 13 Feb 2024 | 81,290.00 | 81,970.00 | 79,560.00 | 81,390.00 | 81,390.00 | 192,464 |
| 12 Feb 2024 | 81,270.00 | 81,610.00 | 80,230.00 | 80,800.00 | 80,800.00 | 26,514 |
| 11 Feb 2024 | 81,000.00 | 81,330.00 | 80,130.00 | 81,270.00 | 81,270.00 | 15,578 |
| 08 Feb 2024 | 79,000.00 | 81,000.00 | 79,000.00 | 80,910.00 | 80,910.00 | 58,191 |
| 07 Feb 2024 | 78,310.00 | 80,030.00 | 78,210.00 | 80,030.00 | 80,030.00 | 80,211 |
| 06 Feb 2024 | 77,400.00 | 77,960.00 | 76,800.00 | 76,950.00 | 76,950.00 | 80,830 |
| 05 Feb 2024 | 78,010.00 | 79,160.00 | 78,010.00 | 78,200.00 | 78,200.00 | 104,348 |
| 04 Feb 2024 | 78,000.00 | 78,530.00 | 77,900.00 | 78,450.00 | 78,450.00 | 27,694 |
| 01 Feb 2024 | 75,550.00 | 76,400.00 | 75,350.00 | 75,650.00 | 75,650.00 | 711,394 |
| 31 Jan 2024 | 77,310.00 | 77,880.00 | 75,210.00 | 75,210.00 | 75,210.00 | 139,970 |
| 30 Jan 2024 | 78,560.00 | 79,370.00 | 78,100.00 | 78,620.00 | 78,620.00 | 80,826 |
| 29 Jan 2024 | 78,780.00 | 78,960.00 | 77,780.00 | 78,280.00 | 78,280.00 | 68,849 |
| 28 Jan 2024 | 78,820.00 | 79,000.00 | 78,040.00 | 78,480.00 | 78,480.00 | 33,034 |
| 25 Jan 2024 | 80,180.00 | 81,460.00 | 79,750.00 | 81,460.00 | 81,460.00 | 185,006 |
| 24 Jan 2024 | 81,250.00 | 81,250.00 | 80,150.00 | 80,990.00 | 80,990.00 | 99,379 |
| 23 Jan 2024 | 80,000.00 | 81,490.00 | 79,550.00 | 81,300.00 | 81,300.00 | 95,555 |
| 22 Jan 2024 | 79,400.00 | 81,400.00 | 79,020.00 | 81,290.00 | 81,290.00 | 150,695 |
| 21 Jan 2024 | 79,690.00 | 79,710.00 | 78,550.00 | 79,060.00 | 79,060.00 | 24,761 |
| 18 Jan 2024 | 77,300.00 | 78,410.00 | 77,190.00 | 77,970.00 | 77,970.00 | 54,585 |
| 17 Jan 2024 | 77,750.00 | 77,920.00 | 76,240.00 | 76,810.00 | 76,810.00 | 77,008 |
| 16 Jan 2024 | 77,600.00 | 78,700.00 | 77,600.00 | 78,230.00 | 78,230.00 | 44,953 |
| 15 Jan 2024 | 78,350.00 | 78,370.00 | 77,670.00 | 77,780.00 | 77,780.00 | 30,330 |
| 14 Jan 2024 | 78,000.00 | 78,140.00 | 77,180.00 | 77,630.00 | 77,630.00 | 18,448 |
| 11 Jan 2024 | 79,490.00 | 80,500.00 | 79,210.00 | 79,490.00 | 79,490.00 | 64,582 |
| 10 Jan 2024 | 77,270.00 | 80,000.00 | 77,120.00 | 78,650.00 | 78,650.00 | 71,741 |
| 09 Jan 2024 | 76,300.00 | 77,760.00 | 75,850.00 | 77,180.00 | 77,180.00 | 99,819 |
| 08 Jan 2024 | 72,050.00 | 74,620.00 | 71,610.00 | 74,620.00 | 74,620.00 | 68,964 |
| 07 Jan 2024 | 71,700.00 | 72,210.00 | 71,600.00 | 72,000.00 | 72,000.00 | 14,571 |
| 04 Jan 2024 | 70,610.00 | 70,970.00 | 70,040.00 | 70,970.00 | 70,970.00 | 84,358 |
| 03 Jan 2024 | 70,740.00 | 71,520.00 | 70,310.00 | 70,700.00 | 70,700.00 | 114,175 |
| 02 Jan 2024 | 72,900.00 | 72,980.00 | 70,860.00 | 71,210.00 | 71,210.00 | 76,895 |
| 01 Jan 2024 | 72,500.00 | 73,320.00 | 72,320.00 | 72,990.00 | 72,990.00 | 30,042 |
| 31 Dec 2023 | 72,000.00 | 72,880.00 | 71,800.00 | 72,500.00 | 72,500.00 | 26,009 |
| 28 Dec 2023 | 73,870.00 | 73,870.00 | 72,720.00 | 72,910.00 | 72,910.00 | 132,470 |
| 27 Dec 2023 | 73,150.00 | 73,950.00 | 72,710.00 | 73,870.00 | 73,870.00 | 44,719 |
| 26 Dec 2023 | 73,260.00 | 73,540.00 | 72,620.00 | 73,150.00 | 73,150.00 | 53,282 |
| 25 Dec 2023 | 72,740.00 | 73,500.00 | 72,670.00 | 73,400.00 | 73,400.00 | 19,045 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.