Stockscreener 앱 받기
147.99
3.97%
5.65
시간 외 거래:
149.00
1.01
+0.68%
Nice Ltd Adr 주식 (NICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $149.0 | $142.7 | $6.24 | 1,010,420.0 | +3.97% |
| 2025-08-12 | $145.0 | $140.0 | $5.03 | 844,367.0 | -1.60% |
| 2025-08-11 | $149.4 | $143.7 | $5.72 | 573,932.0 | -2.70% |
| 2025-08-08 | $150.9 | $147.6 | $3.34 | 403,245.0 | +0.02% |
| 2025-08-07 | $156.4 | $147.2 | $9.22 | 740,200.0 | -3.44% |
| 2025-08-06 | $155.3 | $152.6 | $2.66 | 495,052.0 | +0.57% |
| 2025-08-05 | $156.2 | $152.6 | $3.67 | 423,699.0 | -1.78% |
| 2025-08-04 | $155.9 | $152.8 | $3.08 | 431,399.0 | +2.10% |
| 2025-08-01 | $155.3 | $151.6 | $3.72 | 745,951.0 | -2.20% |
| 2025-07-31 | $159.6 | $155.5 | $4.10 | 1,294,873.0 | -3.13% |
| 2025-07-30 | $163.9 | $159.7 | $4.14 | 522,088.0 | -1.76% |
| 2025-07-29 | $169.3 | $162.9 | $6.40 | 660,178.0 | -3.74% |
| 2025-07-28 | $175.0 | $166.6 | $8.39 | 1,176,885.0 | +4.89% |
| 2025-07-25 | $162.5 | $159.9 | $2.56 | 433,928.0 | +0.49% |
| 2025-07-24 | $162.6 | $159.8 | $2.72 | 502,908.0 | -0.71% |
| 2025-07-23 | $163.1 | $161.6 | $1.48 | 204,916.0 | +2.45% |
| 2025-07-22 | $158.9 | $155.5 | $3.42 | 448,770.0 | +2.19% |
| 2025-07-21 | $156.5 | $153.8 | $2.75 | 451,555.0 | +1.34% |
| 2025-07-18 | $154.2 | $151.8 | $2.43 | 295,097.0 | -0.56% |
| 2025-07-17 | $154.8 | $151.7 | $3.04 | 287,792.0 | +1.69% |
| 2025-07-16 | $153.2 | $150.1 | $3.09 | 407,247.0 | +0.13% |
| 2025-07-15 | $154.0 | $151.4 | $2.64 | 422,246.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $156.4 | $140.0 | $16.37 | 6,678,685.0 | -5.17% |
| 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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):