Nice ADR

NICE
🏛️ usa →
144.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 191.29 193.57 189.86 192.30 0.1M
2022-12-29 190.01 194.98 190.01 193.79 0.1M
2022-12-28 190.50 192.86 188.70 189.94 0.2M
2022-12-27 193.00 194.39 190.63 191.70 0.1M
2022-12-23 191.91 194.67 190.00 194.67 0.1M
2022-12-22 196.66 196.66 192.43 193.88 0.1M
2022-12-21 195.02 198.55 193.53 198.22 0.2M
2022-12-20 197.82 199.48 193.81 194.11 0.2M
2022-12-19 199.43 199.43 196.11 198.20 0.3M
2022-12-16 198.58 200.80 196.07 198.91 0.3M
2022-12-15 204.86 205.18 200.84 201.32 0.2M
2022-12-14 207.23 209.69 205.14 206.73 0.2M
2022-12-13 210.50 212.23 201.38 205.43 0.3M
2022-12-12 198.04 203.48 198.04 203.41 0.2M
2022-12-09 199.99 200.50 197.01 197.20 0.1M
2022-12-08 197.01 201.66 196.30 198.89 0.2M
2022-12-07 193.17 196.09 189.89 195.72 0.2M
2022-12-06 195.17 195.73 191.88 193.83 0.1M
2022-12-05 198.23 198.44 194.58 196.64 0.2M
2022-12-02 197.92 200.61 196.36 198.88 0.2M
2022-12-01 197.17 205.45 197.17 202.16 0.4M
2022-11-30 187.60 194.45 186.94 194.17 0.3M
2022-11-29 189.17 191.34 186.64 186.75 0.1M
2022-11-28 190.15 191.51 188.30 188.62 0.1M
2022-11-25 191.82 192.46 190.92 191.88 0.1M
2022-11-23 192.10 194.74 191.37 191.99 0.1M
2022-11-22 194.79 195.05 192.73 193.47 0.2M
2022-11-21 195.00 196.80 194.37 194.79 0.2M
2022-11-18 201.25 201.97 197.19 197.34 0.2M
2022-11-17 200.14 202.71 198.91 200.66 0.3M
2022-11-16 200.40 205.39 199.77 202.65 0.3M
2022-11-15 197.69 204.43 197.69 202.86 0.5M
2022-11-14 193.85 197.10 191.04 195.68 0.3M
2022-11-11 200.11 201.89 193.03 199.05 0.5M
2022-11-10 198.99 205.56 197.23 201.62 0.9M
2022-11-09 170.57 170.98 166.63 167.76 0.4M
2022-11-08 165.56 173.63 164.65 171.78 0.4M
2022-11-07 173.00 173.07 166.90 167.00 0.4M
2022-11-04 181.02 181.05 169.20 172.96 0.5M
2022-11-03 178.75 183.98 177.59 180.12 0.2M
2022-11-02 184.87 184.94 179.53 180.17 0.5M
2022-11-01 191.67 194.03 183.65 185.63 0.4M
2022-10-31 190.20 192.38 189.39 189.89 0.3M
2022-10-28 190.68 193.64 190.68 192.22 0.1M
2022-10-27 192.03 196.42 190.50 192.22 0.1M
2022-10-26 194.62 198.88 193.09 194.11 0.2M
2022-10-25 193.82 196.95 193.82 196.18 0.3M
2022-10-24 193.12 193.86 190.51 192.93 0.2M
2022-10-21 190.00 192.01 186.78 191.72 0.1M
2022-10-20 189.98 194.56 188.69 190.00 0.2M
2022-10-19 190.65 192.50 188.38 189.60 0.2M
2022-10-18 192.01 193.11 189.09 190.95 0.2M
2022-10-17 185.13 189.90 185.13 188.00 0.2M
2022-10-14 186.01 187.36 181.50 181.98 0.1M
2022-10-13 181.37 186.50 178.28 185.44 0.3M
2022-10-12 187.20 187.20 184.06 184.26 0.2M
2022-10-11 185.06 188.50 182.31 185.50 0.2M
2022-10-10 193.55 194.87 185.69 186.71 0.3M
2022-10-07 198.10 199.72 192.13 193.55 0.2M
2022-10-06 198.62 204.28 198.62 201.52 0.2M
2022-10-05 196.85 199.35 195.09 198.56 0.1M
2022-10-04 197.77 201.35 197.77 200.06 0.2M
2022-10-03 187.86 192.91 187.36 192.60 0.1M
2022-09-30 191.52 194.47 187.94 188.24 0.2M
2022-09-29 191.29 192.73 189.91 192.27 0.2M
2022-09-28 190.00 195.33 189.30 194.42 0.2M
2022-09-27 190.61 190.99 187.10 190.55 0.2M
2022-09-26 188.62 191.63 186.19 188.81 0.2M
2022-09-23 187.29 189.50 185.57 189.39 0.2M
2022-09-22 190.00 191.22 187.36 189.66 0.3M
2022-09-21 193.41 197.48 192.26 192.48 0.1M
2022-09-20 198.22 199.29 193.86 194.37 0.2M
2022-09-19 197.40 201.15 197.17 200.81 0.2M
2022-09-16 200.00 200.19 197.80 200.04 0.2M
2022-09-15 202.93 205.19 201.32 202.07 0.1M
2022-09-14 206.57 207.82 204.36 205.47 0.1M
2022-09-13 208.02 209.38 204.99 206.61 0.2M
2022-09-12 214.01 215.96 213.08 215.59 0.1M
2022-09-09 211.00 214.20 210.00 212.43 0.1M
2022-09-08 205.96 210.99 205.22 210.84 0.2M
2022-09-07 206.75 208.66 205.00 207.97 0.3M
2022-09-06 207.76 208.83 204.20 205.95 0.2M
2022-09-02 210.10 212.39 207.40 208.68 0.1M
2022-09-01 211.54 212.22 205.01 210.11 0.2M
2022-08-31 216.45 218.11 212.71 213.37 0.2M
2022-08-30 215.24 216.48 212.47 214.74 0.1M
2022-08-29 210.87 215.58 210.39 213.73 0.1M
2022-08-26 220.34 220.48 212.41 213.12 0.1M
2022-08-25 219.44 221.24 218.69 220.69 0.1M
2022-08-24 218.04 220.69 217.95 219.71 0.1M
2022-08-23 219.95 221.05 216.90 217.45 0.1M
2022-08-22 218.19 221.84 217.19 220.00 0.3M
2022-08-19 221.47 222.58 216.09 221.94 0.3M
2022-08-18 234.19 234.39 213.80 224.46 0.8M
2022-08-17 229.50 231.02 226.44 228.54 0.5M
2022-08-16 233.73 233.73 225.35 226.04 0.4M
2022-08-15 232.78 235.11 229.97 232.06 0.4M
2022-08-12 225.78 231.21 225.08 231.21 0.2M
2022-08-11 230.26 231.16 222.20 223.99 0.2M
2022-08-10 227.08 229.14 225.28 228.73 0.2M
2022-08-09 221.99 222.12 217.39 218.75 0.1M
2022-08-08 223.97 226.27 222.53 223.94 0.1M
2022-08-05 218.23 222.07 217.37 221.06 0.1M
2022-08-04 223.02 223.02 218.93 221.34 0.1M
2022-08-03 217.41 223.99 217.41 221.16 0.1M
2022-08-02 216.79 218.38 215.33 217.72 0.1M
2022-08-01 213.98 218.00 212.21 217.38 0.2M
2022-07-29 209.11 215.09 207.44 214.02 0.3M
2022-07-28 206.01 210.24 204.38 209.33 0.2M
2022-07-27 199.44 209.00 199.08 206.54 0.4M
2022-07-26 206.29 206.92 199.19 200.18 0.2M
2022-07-25 209.42 209.42 205.32 207.00 0.1M
2022-07-22 212.95 215.26 207.99 208.67 0.2M
2022-07-21 212.24 214.11 211.31 212.84 0.1M
2022-07-20 204.39 211.65 204.39 211.50 0.3M
2022-07-19 202.42 203.85 199.01 203.10 0.2M
2022-07-18 200.41 201.03 198.14 198.85 0.2M
2022-07-15 196.22 199.11 195.71 198.07 0.2M
2022-07-14 194.00 196.68 192.10 196.22 0.4M
2022-07-13 193.49 196.41 190.82 195.48 0.1M
2022-07-12 201.96 202.47 195.89 196.94 0.1M
2022-07-11 204.23 204.23 199.80 200.67 0.1M
2022-07-08 202.88 206.99 200.76 204.82 0.1M
2022-07-07 203.87 206.07 202.11 205.99 0.1M
2022-07-06 205.00 206.93 201.53 202.06 0.3M
2022-07-05 193.22 203.15 191.93 202.32 0.3M
2022-07-01 192.18 194.36 190.44 193.20 0.2M
2022-06-30 194.30 194.77 190.32 192.45 0.3M
2022-06-29 199.21 199.69 197.25 198.00 0.1M
2022-06-28 203.78 205.31 199.82 200.08 0.3M
2022-06-27 207.58 207.58 201.50 203.59 0.2M
2022-06-24 202.52 206.19 202.52 205.47 0.2M
2022-06-23 202.01 202.01 198.69 200.88 0.3M
2022-06-22 197.32 200.00 196.59 198.03 0.2M
2022-06-21 197.40 200.35 196.93 198.14 0.2M
2022-06-17 187.50 193.85 187.50 192.55 0.2M
2022-06-16 190.07 191.22 185.01 186.78 0.3M
2022-06-15 192.00 196.16 189.22 192.93 0.2M
2022-06-14 189.68 192.34 187.33 188.63 0.2M
2022-06-13 190.95 192.66 187.82 190.03 0.2M
2022-06-10 199.01 202.77 195.65 197.93 0.2M
2022-06-09 206.33 208.40 203.14 203.14 0.1M
2022-06-08 208.05 208.73 204.90 206.68 0.1M
2022-06-07 201.87 208.46 200.92 208.43 0.2M
2022-06-06 203.12 205.09 200.33 202.91 0.2M
2022-06-03 201.97 203.81 199.28 199.87 0.1M
2022-06-02 197.60 204.50 197.15 204.31 0.2M
2022-06-01 199.07 202.19 197.14 197.96 0.2M
2022-05-31 202.19 202.19 197.65 198.72 0.2M
2022-05-27 201.27 203.90 199.29 202.65 0.2M
2022-05-26 192.28 199.81 192.12 198.89 0.2M
2022-05-25 188.23 196.85 188.23 194.45 0.3M
2022-05-24 190.25 193.79 188.06 190.70 0.3M
2022-05-23 193.84 195.05 190.54 192.79 0.2M
2022-05-20 196.50 197.34 189.31 191.42 0.2M
2022-05-19 184.80 195.00 184.30 192.67 0.3M
2022-05-18 192.02 192.59 184.21 186.66 0.3M
2022-05-17 199.82 201.07 190.74 193.01 0.3M
2022-05-16 199.02 202.25 195.27 195.79 0.4M
2022-05-13 194.50 204.15 194.01 202.86 0.3M
2022-05-12 189.47 199.28 186.34 190.12 0.8M
2022-05-11 185.76 189.45 179.55 182.69 0.3M
2022-05-10 188.99 192.37 184.06 187.52 0.3M
2022-05-09 189.30 190.22 179.13 184.58 0.6M
2022-05-06 193.55 196.87 188.03 194.29 0.3M
2022-05-05 207.05 207.73 194.32 195.68 0.4M
2022-05-04 208.05 211.47 202.62 210.97 0.2M
2022-05-03 206.19 207.82 203.34 206.94 0.2M
2022-05-02 204.02 207.75 202.74 207.60 0.2M
2022-04-29 207.67 216.32 205.46 206.41 0.3M
2022-04-28 204.55 211.10 203.77 208.61 0.2M
2022-04-27 202.44 204.05 200.98 201.20 0.2M
2022-04-26 206.25 206.25 200.92 201.13 0.2M
2022-04-25 202.12 208.47 201.00 208.00 0.3M
2022-04-22 204.52 207.08 201.69 203.05 0.2M
2022-04-21 213.28 215.93 203.44 205.14 0.2M
2022-04-20 215.31 215.31 210.62 211.79 0.1M
2022-04-19 207.73 214.00 206.48 212.64 0.3M
2022-04-18 213.27 213.76 208.22 209.51 0.2M
2022-04-14 216.60 217.36 213.78 214.00 0.2M
2022-04-13 215.39 218.49 213.73 217.45 0.4M
2022-04-12 218.71 220.23 213.86 214.24 0.3M
2022-04-11 218.83 219.35 214.51 216.41 0.4M
2022-04-08 218.33 225.69 216.68 221.79 0.2M
2022-04-07 224.30 227.37 220.13 220.15 0.5M
2022-04-06 225.01 225.01 221.17 223.80 0.4M
2022-04-05 234.44 234.49 223.63 226.67 0.3M
2022-04-04 224.78 234.34 224.78 232.83 0.4M
2022-04-01 229.99 229.99 219.00 223.32 0.2M
2022-03-31 221.00 222.14 218.71 219.00 0.2M
2022-03-30 222.87 225.24 220.53 221.91 0.1M
2022-03-29 227.76 229.46 223.74 224.70 0.4M
2022-03-28 220.14 224.50 220.14 222.16 0.3M
2022-03-25 220.60 220.60 213.94 217.57 0.1M
2022-03-24 217.92 218.97 214.84 218.64 0.2M
2022-03-23 219.03 221.09 215.09 216.20 0.1M
2022-03-22 220.30 226.19 218.86 221.80 0.2M
2022-03-21 221.45 222.98 216.22 217.96 0.2M
2022-03-18 214.19 220.89 211.50 220.36 0.4M
2022-03-17 214.35 215.99 211.68 213.99 0.2M
2022-03-16 209.30 213.35 204.74 212.89 0.5M
2022-03-15 202.68 206.44 200.12 205.90 0.4M
2022-03-14 207.97 209.48 199.32 202.74 0.5M
2022-03-11 219.00 219.50 209.23 209.36 0.2M
2022-03-10 218.30 218.95 211.07 215.95 0.4M
2022-03-09 215.27 225.72 214.75 222.58 0.3M
2022-03-08 215.81 217.00 210.27 211.05 0.5M
2022-03-07 225.43 226.85 217.81 218.47 0.3M
2022-03-04 228.80 231.27 225.15 226.51 0.2M
2022-03-03 233.66 233.66 225.72 229.44 0.2M
2022-03-02 231.59 235.93 226.78 233.10 0.2M
2022-03-01 225.21 235.09 224.28 231.75 0.4M
2022-02-28 224.75 231.24 223.01 226.25 0.5M
2022-02-25 228.82 229.98 223.51 227.48 0.1M
2022-02-24 211.43 229.83 211.00 228.57 0.5M
2022-02-23 231.41 231.99 220.12 221.09 0.3M
2022-02-22 225.59 230.89 225.15 228.13 0.4M
2022-02-18 238.60 239.90 227.52 229.64 0.7M
2022-02-17 255.40 255.40 237.19 239.25 0.4M
2022-02-16 265.10 265.10 258.32 261.62 0.3M
2022-02-15 263.77 265.12 260.56 264.00 0.2M
2022-02-14 261.73 263.53 256.10 259.68 0.2M
2022-02-11 267.18 270.88 257.59 262.05 0.3M
2022-02-10 263.10 274.01 262.29 267.18 0.2M
2022-02-09 260.00 272.55 259.80 270.53 0.3M
2022-02-08 255.41 256.94 252.04 256.00 0.3M
2022-02-07 255.00 258.50 253.26 253.90 0.2M
2022-02-04 253.58 256.82 246.84 254.50 0.3M
2022-02-03 254.83 255.61 247.17 248.26 0.4M
2022-02-02 260.67 261.38 257.50 258.74 0.2M
2022-02-01 255.73 258.72 251.63 258.04 0.2M
2022-01-31 246.20 256.58 246.20 256.06 0.3M
2022-01-28 237.65 244.43 232.95 244.24 0.2M
2022-01-27 241.53 243.63 236.10 237.27 0.2M
2022-01-26 246.74 248.80 234.20 235.99 0.4M
2022-01-25 249.87 252.32 237.67 240.89 0.3M
2022-01-24 244.00 255.69 237.61 254.84 0.4M
2022-01-21 255.84 256.29 246.00 247.48 0.3M
2022-01-20 258.11 263.43 255.18 257.36 0.4M
2022-01-19 257.70 260.16 255.57 255.92 0.3M
2022-01-18 263.37 263.37 253.26 255.40 0.3M
2022-01-14 265.57 269.71 260.34 264.41 0.3M
2022-01-13 281.53 281.53 267.59 268.01 0.1M
2022-01-12 280.39 285.29 277.18 277.82 0.1M
2022-01-11 274.96 279.70 272.40 277.42 0.2M
2022-01-10 272.39 275.25 267.05 274.45 0.3M
2022-01-07 283.63 287.27 275.86 277.74 0.2M
2022-01-06 282.02 287.08 280.08 284.59 0.3M
2022-01-05 291.69 293.84 279.78 280.05 0.3M
2022-01-04 297.72 297.93 287.94 293.00 0.4M
2022-01-03 303.75 306.12 294.39 295.34 0.3M