Stockscreener 앱 받기
89.76
2.05%
1.82
시간 외 거래:
89.64
-0.12
-0.13%
Nice Ltd Adr 주식 (NICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $90.11 | $86.78 | $3.33 | 675,781.0 | +2.07% |
| 2026-05-14 | $89.87 | $85.84 | $4.03 | 684,439.0 | +1.81% |
| 2026-05-13 | $87.99 | $84.38 | $3.61 | 1,001,324.0 | -0.37% |
| 2026-05-12 | $90.25 | $86.22 | $4.03 | 1,159,680.0 | -5.13% |
| 2026-05-11 | $92.59 | $89.03 | $3.56 | 1,015,150.0 | -1.45% |
| 2026-05-08 | $95.00 | $90.70 | $4.30 | 876,405.0 | -3.04% |
| 2026-05-07 | $99.71 | $95.36 | $4.35 | 1,144,947.0 | -1.25% |
| 2026-05-06 | $107.6 | $95.38 | $12.19 | 2,744,465.0 | -22.53% |
| 2026-05-05 | $126.2 | $121.3 | $4.85 | 769,708.0 | +0.66% |
| 2026-05-04 | $126.5 | $120.8 | $5.69 | 1,213,074.0 | +10.00% |
| 2026-05-01 | $113.2 | $105.3 | $7.86 | 910,471.0 | +10.66% |
| 2026-04-30 | $102.4 | $100.0 | $2.38 | 328,375.0 | +0.15% |
| 2026-04-29 | $102.7 | $101.0 | $1.73 | 274,505.0 | -0.18% |
| 2026-04-28 | $102.6 | $100.3 | $2.33 | 477,653.0 | +1.08% |
| 2026-04-27 | $103.1 | $99.70 | $3.38 | 454,685.0 | +0.61% |
| 2026-04-24 | $100.5 | $96.71 | $3.76 | 498,204.0 | +1.64% |
| 2026-04-23 | $102.5 | $96.60 | $5.92 | 718,248.0 | -6.51% |
| 2026-04-22 | $108.7 | $105.3 | $3.42 | 334,269.0 | -0.62% |
| 2026-04-21 | $110.0 | $104.4 | $5.60 | 403,914.0 | +0.69% |
| 2026-04-20 | $106.5 | $103.3 | $3.19 | 456,686.0 | +0.27% |
| 2026-04-17 | $107.5 | $104.7 | $2.79 | 744,773.0 | +0.20% |
| 2026-04-16 | $105.9 | $103.3 | $2.54 | 791,337.0 | +2.98% |
| 2026-04-15 | $103.2 | $100.0 | $3.14 | 832,871.0 | +0.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $126.5 | $84.38 | $42.12 | 12,871,225.0 | -12.02% |
| 2026-04 | $115.5 | $95.69 | $19.79 | 10,385,715.0 | -7.47% |
| 2026-03 | $135.6 | $105.3 | $30.27 | 13,167,672.0 | -5.15% |
| 2026-02 | $120.1 | $94.65 | $25.47 | 22,940,596.0 | +9.25% |
| 2026-01 | $118.4 | $106.0 | $12.37 | 14,988,142.0 | -5.87% |
Nice Ltd Adr 주식 (NICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $114.4 | $103.2 | $11.19 | 14,499,281.0 | +6.55% |
| 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% |
2.99%
1.53%
자본화:
|
볼륨(24시간):