Stockscreener 앱 받기
176.70
0.42%
0.74
Nice Ltd Adr 주식 (NICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $178.3 | $174.5 | $3.80 | 285,782.0 | +0.42% |
| 2025-06-05 | $178.4 | $175.1 | $3.31 | 339,268.0 | -0.47% |
| 2025-06-04 | $178.0 | $171.7 | $6.30 | 508,732.0 | +3.71% |
| 2025-06-03 | $170.7 | $167.7 | $2.96 | 528,342.0 | +3.07% |
| 2025-06-02 | $165.8 | $162.1 | $3.68 | 221,726.0 | -0.32% |
| 2025-05-30 | $166.9 | $162.9 | $4.00 | 314,278.0 | -0.93% |
| 2025-05-29 | $169.5 | $164.8 | $4.71 | 658,326.0 | +1.63% |
| 2025-05-28 | $168.2 | $164.7 | $3.41 | 625,875.0 | +1.18% |
| 2025-05-27 | $164.4 | $162.1 | $2.31 | 416,799.0 | +1.84% |
| 2025-05-23 | $161.1 | $158.1 | $3.03 | 308,063.0 | -1.03% |
| 2025-05-22 | $163.7 | $161.4 | $2.31 | 276,734.0 | -0.25% |
| 2025-05-21 | $166.6 | $161.6 | $4.92 | 369,309.0 | -2.68% |
| 2025-05-20 | $166.8 | $163.2 | $3.62 | 315,896.0 | -0.90% |
| 2025-05-19 | $171.2 | $165.9 | $5.30 | 940,216.0 | +2.80% |
| 2025-05-16 | $164.3 | $161.8 | $2.47 | 677,637.0 | +1.44% |
| 2025-05-15 | $167.0 | $152.7 | $14.33 | 1,401,043.0 | -4.93% |
| 2025-05-14 | $170.8 | $167.2 | $3.63 | 612,023.0 | +1.58% |
| 2025-05-13 | $167.9 | $163.2 | $4.68 | 433,845.0 | +1.72% |
| 2025-05-12 | $169.4 | $161.5 | $7.89 | 529,866.0 | -0.26% |
| 2025-05-09 | $165.3 | $163.5 | $1.75 | 267,287.0 | +0.40% |
| 2025-05-08 | $165.1 | $162.0 | $3.09 | 301,237.0 | +2.08% |
Nice Ltd Adr 주식 (NICE) 연도별 가격 이력
이 심층 분석에서는 Nice Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NICE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nice Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nice Ltd Adr 주식 (NICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $178.4 | $162.1 | $16.37 | 2,169,632.0 | +6.49% |
| 2025-05 | $171.2 | $152.7 | $18.56 | 9,363,283.0 | +6.46% |
| 2025-04 | $158.5 | $138.8 | $19.69 | 7,458,020.0 | +1.09% |
| 2025-03 | $161.2 | $137.2 | $24.00 | 13,401,205.0 | +10.77% |
| 2025-02 | $179.2 | $137.7 | $41.51 | 16,598,296.0 | -16.23% |
| 2025-01 | $173.0 | $158.5 | $14.49 | 9,220,644.0 | -2.18% |
Nice Ltd Adr 주식 (NICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.5 | $168.0 | $25.52 | 6,833,767.0 | -6.53% |
| 2024-11 | $200.7 | $166.3 | $34.38 | 13,781,408.0 | +5.03% |
| 2024-10 | $183.0 | $162.5 | $20.44 | 9,998,394.0 | +0.02% |
| 2024-09 | $174.6 | $158.9 | $15.67 | 9,047,774.0 | -0.04% |
| 2024-08 | $186.7 | $151.5 | $35.20 | 13,533,898.0 | -4.01% |
| 2024-07 | $185.4 | $167.5 | $17.89 | 8,789,133.0 | +5.25% |
| 2024-06 | $184.1 | $155.2 | $28.84 | 19,472,796.0 | -6.32% |
| 2024-05 | $229.3 | $182.1 | $47.23 | 14,878,784.0 | -17.87% |
| 2024-04 | $260.6 | $222.1 | $38.48 | 6,135,783.0 | -14.24% |
| 2024-03 | $270.7 | $235.0 | $35.72 | 7,019,660.0 | +6.31% |
| 2024-02 | $253.0 | $206.3 | $46.68 | 8,999,375.0 | +17.80% |
| 2024-01 | $220.4 | $191.3 | $29.13 | 6,843,410.0 | +4.31% |
Nice Ltd Adr 주식 (NICE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.0 | $184.8 | $21.25 | 6,910,188.0 | +5.14% |
| 2023-11 | $200.4 | $149.5 | $50.82 | 13,856,121.0 | +22.93% |
| 2023-10 | $174.2 | $150.2 | $24.00 | 13,136,557.0 | -9.21% |
| 2023-09 | $197.3 | $165.7 | $31.61 | 8,360,544.0 | -12.73% |
| 2023-08 | $224.6 | $188.3 | $36.34 | 8,694,603.0 | -10.58% |
| 2023-07 | $225.4 | $195.9 | $29.46 | 5,216,902.0 | +5.50% |
| 2023-06 | $231.5 | $200.6 | $30.98 | 7,917,913.0 | +0.27% |
| 2023-05 | $206.3 | $174.5 | $31.83 | 14,028,338.0 | +0.95% |
| 2023-04 | $229.9 | $198.5 | $31.40 | 3,689,267.0 | -10.87% |
| 2023-03 | $228.9 | $201.3 | $27.66 | 7,155,552.0 | +10.36% |
| 2023-02 | $227.8 | $193.6 | $34.23 | 5,848,728.0 | -0.01% |
| 2023-01 | $214.8 | $182.9 | $31.88 | 3,370,831.0 | +7.87% |
1.54%
자본화:
|
볼륨(24시간):