Stockscreener 앱 받기
176.02
0.26%
0.46
시간 외 거래:
176.00
-0.02
-0.01%
Nice Ltd Adr 주식 (NICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $177.8 | $173.4 | $4.43 | 391,242.0 | +0.26% |
| 2024-12-19 | $180.8 | $172.5 | $8.29 | 530,002.0 | -3.41% |
| 2024-12-18 | $191.7 | $181.2 | $10.44 | 347,087.0 | -4.28% |
| 2024-12-17 | $191.3 | $186.1 | $5.22 | 335,694.0 | +1.92% |
| 2024-12-16 | $190.5 | $184.3 | $6.20 | 381,969.0 | -0.20% |
| 2024-12-13 | $193.4 | $185.8 | $7.59 | 345,050.0 | -2.94% |
| 2024-12-12 | $192.8 | $182.9 | $9.90 | 536,156.0 | +4.97% |
| 2024-12-11 | $185.4 | $180.7 | $4.64 | 300,133.0 | +0.97% |
| 2024-12-10 | $187.9 | $181.3 | $6.63 | 408,142.0 | -2.67% |
| 2024-12-09 | $193.1 | $185.4 | $7.65 | 376,531.0 | -1.78% |
| 2024-12-06 | $193.5 | $188.0 | $5.52 | 270,777.0 | -0.44% |
| 2024-12-05 | $193.4 | $189.6 | $3.82 | 413,740.0 | -0.90% |
| 2024-12-04 | $193.0 | $185.1 | $7.92 | 462,125.0 | +3.79% |
| 2024-12-03 | $185.5 | $181.7 | $3.84 | 390,354.0 | +0.47% |
| 2024-12-02 | $185.5 | $182.1 | $3.41 | 246,273.0 | +1.13% |
| 2024-11-29 | $184.1 | $180.0 | $4.10 | 150,830.0 | +1.45% |
| 2024-11-27 | $185.1 | $179.6 | $5.43 | 286,061.0 | -1.46% |
| 2024-11-26 | $185.6 | $180.5 | $5.09 | 420,097.0 | -0.65% |
| 2024-11-25 | $186.0 | $178.3 | $7.70 | 700,678.0 | +4.28% |
| 2024-11-22 | $176.5 | $169.5 | $6.94 | 388,014.0 | +2.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.5 | $172.5 | $21.06 | 6,126,517.0 | -3.52% |
| 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% |
Nice Ltd Adr 주식 (NICE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $212.2 | $188.7 | $23.53 | 3,869,299.0 | -0.96% |
| 2022-11 | $205.6 | $164.7 | $40.91 | 6,851,450.0 | +2.25% |
| 2022-10 | $204.3 | $178.3 | $26.00 | 3,937,219.0 | +0.88% |
| 2022-09 | $216.0 | $185.6 | $30.39 | 3,767,233.0 | -11.78% |
| 2022-08 | $235.1 | $210.4 | $24.72 | 5,152,642.0 | -0.30% |
| 2022-07 | $215.3 | $190.4 | $24.82 | 4,026,635.0 | +11.21% |
| 2022-06 | $208.7 | $185.0 | $23.72 | 4,403,524.0 | -3.16% |
| 2022-05 | $211.5 | $179.1 | $32.34 | 6,546,312.0 | -3.73% |
| 2022-04 | $234.5 | $200.9 | $33.57 | 5,550,193.0 | -5.75% |
| 2022-03 | $235.9 | $199.3 | $36.61 | 6,584,352.0 | -3.20% |
| 2022-02 | $274.0 | $211.0 | $63.01 | 5,852,269.0 | -11.64% |
| 2022-01 | $306.1 | $232.9 | $73.17 | 5,641,306.0 | -15.66% |
11.56%
1.36%
자본화:
|
볼륨(24시간):