NICE Ltd (NSY)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -4.34782608696 | 161 | 162 | 152 | 178 | 158.10998878 | DE |
| 4 | -16 | -9.41176470588 | 170 | 170 | 152 | 193 | 161.39671091 | DE |
| 12 | -6 | -3.75 | 160 | 200 | 152 | 272 | 171.40665373 | DE |
| 26 | -15 | -8.87573964497 | 169 | 200 | 140 | 225 | 164.11801753 | DE |
| 52 | -46 | -23 | 200 | 250 | 140 | 248 | 186.8797303 | DE |
| 156 | -26 | -14.4444444444 | 180 | 250 | 140 | 227 | 184.58607528 | DE |
| 260 | -26 | -14.4444444444 | 180 | 250 | 140 | 227 | 184.58607528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 156 | 1 | 0.65 | 154 | 156 | 154 | 16 |
| 1737667620 | 155 | -4 | -2.52 | 157 | 157 | 152 | 272 |
| 1737581220 | 159 | 0 | 0.00 | 161 | 162 | 157 | 295 |
| 1737494820 | 159 | -1 | -0.63 | 157 | 160 | 157 | 110 |
| 1737408420 | 160 | -1 | -0.62 | 159 | 160 | 156 | 133 |
| 1737149220 | 161 | 2 | 1.26 | 161 | 161 | 159 | 81 |
| 1737062820 | 159 | -4 | -2.45 | 163 | 163 | 159 | 20 |
| 1736976420 | 163 | -1 | -0.61 | 165 | 166 | 163 | 38 |
| 1736890020 | 164 | 5 | 3.14 | 164 | 168 | 163 | 959 |
| 1736803620 | 159 | 1 | 0.63 | 158 | 160 | 158 | 85 |
| 1736544420 | 158 | -2 | -1.25 | 160 | 161 | 158 | 328 |
| 1736458020 | 160 | -1 | -0.62 | 160 | 160 | 160 | 17 |
| 1736371620 | 161 | 1 | 0.63 | 163 | 163 | 160 | 87 |
| 1736285220 | 160 | -5 | -3.03 | 163 | 163 | 160 | 322 |
| 1736198820 | 165 | 1 | 0.61 | 164 | 167 | 164 | 93 |
| 1735939620 | 164 | 0 | 0.00 | 166 | 168 | 163 | 286 |
| 1735853220 | 164 | -1 | -0.61 | 165 | 168 | 164 | 171 |
| 1735594020 | 165 | -1 | -0.60 | 166 | 166 | 165 | 58 |
| 1735334820 | 166 | -3 | -1.78 | 170 | 170 | 164 | 111 |
| 1734989220 | 169 | -3 | -1.74 | 169 | 170 | 165 | 341 |
| 1734730020 | 172 | 1 | 0.58 | 168 | 172 | 166 | 36 |
| 1734643620 | 171 | -8 | -4.47 | 173 | 174 | 167 | 222 |
| 1734557220 | 179 | -1 | -0.56 | 180 | 182 | 179 | 41 |
| 1734470820 | 180 | 2 | 1.12 | 178 | 181 | 176 | 175 |
| 1734384420 | 178 | -6 | -3.26 | 179 | 182 | 175 | 259 |
| 1734125220 | 184 | 2 | 1.10 | 184 | 184 | 184 | 181 |
| 1734038820 | 182 | 5 | 2.82 | 175 | 184 | 171 | 881 |
| 1733952420 | 177 | 2 | 1.14 | 174 | 177 | 173 | 460 |
| 1733866020 | 175 | -3 | -1.69 | 178 | 179 | 175 | 70 |
| 1733779620 | 178 | 1 | 0.56 | 181 | 181 | 177 | 370 |
| 1733520420 | 177 | -3 | -1.67 | 180 | 184 | 177 | 109 |
| 1733434020 | 180 | -4 | -2.17 | 184 | 185 | 180 | 416 |
| 1733347620 | 184 | 7 | 3.95 | 177 | 184 | 175 | 170 |
| 1733261220 | 177 | 0 | 0.00 | 176 | 177 | 175 | 428 |
| 1733174820 | 177 | 2 | 1.14 | 174 | 177 | 172 | 521 |
| 1732915620 | 175 | 5 | 2.94 | 171 | 175 | 171 | 7 |
| 1732829220 | 170 | -3 | -1.73 | 172 | 172 | 170 | 36 |
| 1732742820 | 173 | -3 | -1.70 | 172 | 174 | 170 | 104 |
| 1732656420 | 176 | 3 | 1.73 | 176 | 176 | 172 | 124 |
| 1732570020 | 173 | 4 | 2.37 | 168 | 177 | 168 | 768 |
| 1732310820 | 169 | 5 | 3.05 | 164 | 169 | 164 | 172 |
| 1732224420 | 164 | 2 | 1.23 | 161 | 164 | 161 | 210 |
| 1732138020 | 162 | -2 | -1.22 | 165 | 165 | 160 | 196 |
| 1732051620 | 164 | -1 | -0.61 | 165 | 165 | 162 | 156 |
| 1731965220 | 165 | 3 | 1.85 | 166 | 167 | 164 | 256 |
| 1731705960 | 162 | -11 | -6.36 | 173 | 173 | 162 | 861 |
| 1731619560 | 173 | -16 | -8.47 | 189 | 200 | 161 | 1931 |
| 1731533160 | 189 | 5 | 2.72 | 183 | 191 | 183 | 612 |
| 1731446820 | 184 | 6 | 3.37 | 181 | 185 | 181 | 192 |
| 1731360420 | 178 | -1 | -0.56 | 178 | 184 | 178 | 547 |
| 1731101220 | 179 | 6 | 3.47 | 175 | 179 | 175 | 62 |
| 1731014760 | 173 | 8 | 4.85 | 164 | 173 | 164 | 223 |
| 1730928360 | 165 | 9 | 5.77 | 161 | 165 | 161 | 46 |
| 1730841960 | 156 | -1 | -0.64 | 157 | 157 | 156 | 28 |
| 1730755560 | 157 | -3 | -1.88 | 157 | 159 | 156 | 218 |
| 1730496360 | 160 | 0 | 0.00 | 160 | 160 | 160 | 44 |
| 1730409960 | 160 | -6 | -3.61 | 163 | 164 | 160 | 212 |
| 1730323560 | 166 | 1 | 0.61 | 167 | 167 | 165 | 154 |
| 1730237160 | 165 | 0 | 0.00 | 167 | 167 | 165 | 113 |
| 1730150760 | 165 | 0 | 0.00 | 162 | 165 | 162 | 74 |
| 1729888020 | 165 | 2 | 1.23 | 164 | 165 | 164 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
