Stockscreener 앱 받기
109.24
0.29%
0.32
Nice Ltd Adr 주식 (NICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $110.1 | $108.8 | $1.32 | 342,148.0 | +0.29% |
| 2025-12-11 | $110.3 | $108.5 | $1.79 | 548,503.0 | +0.80% |
| 2025-12-10 | $109.2 | $106.1 | $3.07 | 330,544.0 | +1.17% |
| 2025-12-09 | $108.9 | $104.7 | $4.19 | 636,890.0 | +1.03% |
| 2025-12-08 | $106.0 | $103.2 | $2.77 | 1,208,581.0 | -0.45% |
| 2025-12-05 | $108.5 | $105.6 | $2.87 | 1,181,484.0 | -1.33% |
| 2025-12-04 | $108.9 | $105.4 | $3.52 | 799,762.0 | +1.33% |
| 2025-12-03 | $108.6 | $105.9 | $2.69 | 700,215.0 | -1.66% |
| 2025-12-02 | $109.2 | $106.4 | $2.86 | 650,064.0 | +1.60% |
| 2025-12-01 | $108.4 | $104.1 | $4.26 | 751,125.0 | +0.23% |
| 2025-11-28 | $106.7 | $104.5 | $2.16 | 459,133.0 | +0.80% |
| 2025-11-26 | $106.0 | $103.2 | $2.84 | 774,806.0 | +1.69% |
| 2025-11-25 | $105.4 | $102.9 | $2.50 | 890,768.0 | -1.82% |
| 2025-11-24 | $108.8 | $104.7 | $4.09 | 1,223,090.0 | +0.28% |
| 2025-11-21 | $105.7 | $99.17 | $6.48 | 1,652,870.0 | +5.53% |
| 2025-11-20 | $102.5 | $99.00 | $3.48 | 1,377,465.0 | -2.00% |
| 2025-11-19 | $105.5 | $99.12 | $6.42 | 1,853,320.0 | -3.81% |
| 2025-11-18 | $112.7 | $104.4 | $8.26 | 3,639,719.0 | -12.58% |
| 2025-11-17 | $136.5 | $120.1 | $16.41 | 2,677,982.0 | -9.39% |
| 2025-11-14 | $135.4 | $128.3 | $7.05 | 1,411,805.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $110.3 | $103.2 | $7.07 | 7,491,464.0 | +2.99% |
| 2025-11 | $138.6 | $99.00 | $39.58 | 22,992,615.0 | -22.38% |
| 2025-10 | $145.4 | $126.7 | $18.77 | 11,216,272.0 | -5.61% |
| 2025-09 | $153.7 | $134.5 | $19.22 | 12,826,432.0 | +2.43% |
| 2025-08 | $156.4 | $127.0 | $29.37 | 16,686,623.0 | -9.42% |
| 2025-07 | $175.0 | $150.1 | $24.92 | 10,678,646.0 | -7.61% |
| 2025-06 | $180.6 | $158.8 | $21.86 | 8,517,959.0 | +1.80% |
| 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% |
3.64%
0.53%
자본화:
|
볼륨(24시간):