Hot Features
프리미엄
NICE Ltd (NICE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 162.4 | -1.8 | -1.10 | 167.19999 | 167.19999 | 162 | 376943 |
| 1737070500 | 164.19999 | -2.94 | -1.76 | 165.91999 | 166.725 | 163.79 | 693939 |
| 1736984100 | 167.13999 | -2.2 | -1.30 | 171.9 | 172.565 | 166.54 | 412078 |
| 1736897700 | 169.34 | 3.72 | 2.25 | 168.73 | 169.83 | 167.1 | 384650 |
| 1736811300 | 165.62 | 3.96 | 2.45 | 163.21 | 165.88999 | 161.66 | 355594 |
| 1736552100 | 161.66 | -4.06 | -2.45 | 163 | 163.71 | 161.11 | 389636 |
| 1736379300 | 165.72 | -0.61 | -0.37 | 165 | 167.982 | 164.72999 | 304401 |
| 1736292900 | 166.33 | -3.8 | -2.23 | 171.83 | 172.5 | 165.51 | 336553 |
| 1736206500 | 170.13 | 0.33 | 0.19 | 171.42 | 172.31 | 169.73 | 338982 |
| 1735947300 | 169.8 | 0.18 | 0.11 | 170.31 | 171.02 | 168 | 326086 |
| 1735860900 | 169.62 | -0.22 | -0.13 | 171.815 | 172.37 | 168.605 | 178682 |
| 1735688100 | 169.84 | -0.68 | -0.40 | 170.86 | 171.44 | 169.3 | 218984 |
| 1735601700 | 170.52 | -2.93 | -1.69 | 171.18 | 171.75 | 168 | 174488 |
| 1735342500 | 173.45 | -2.57 | -1.46 | 175.31 | 175.315 | 171.28 | 195692 |
| 1735256100 | 176.02 | 0.6 | 0.34 | 173.37 | 177.6275 | 172.825 | 259249 |
| 1735077840 | 175.42 | 1.75 | 1.01 | 174.53 | 177.1 | 173.95 | 179386 |
| 1734996900 | 173.67 | -2.35 | -1.34 | 173.68 | 174.96 | 172.21 | 314775 |
| 1734737700 | 176.02 | 0.46 | 0.26 | 174 | 177.795 | 173.3624 | 388029 |
| 1734651300 | 175.56 | -6.19 | -3.41 | 179 | 180.75 | 172.46 | 517692 |
| 1734564900 | 181.75 | -8.12 | -4.28 | 190.26 | 191.66 | 181.225 | 346829 |
| 1734478500 | 189.87 | 3.57 | 1.92 | 187.115 | 191.35 | 186.4847 | 330549 |
| 1734392100 | 186.3 | -0.37 | -0.20 | 186.75 | 190.54 | 184.3369 | 379007 |
| 1734132900 | 186.67 | -5.66 | -2.94 | 192.98 | 193.42 | 185.83 | 360625 |
| 1734046500 | 192.33 | 9.11 | 4.97 | 183.445 | 192.775 | 183 | 546090 |
| 1733960100 | 183.22 | 1.76 | 0.97 | 182.495 | 185.364 | 180.7243 | 302357 |
| 1733873700 | 181.46 | -4.98 | -2.67 | 186.92 | 187.94 | 181.31 | 397481 |
| 1733787300 | 186.44 | -3.37 | -1.78 | 191.3 | 193.1 | 185.45 | 369726 |
| 1733528100 | 189.81 | -0.84 | -0.44 | 191.7 | 193.52 | 188 | 273434 |
| 1733441700 | 190.65 | -1.74 | -0.90 | 192.21 | 193.13 | 189.615 | 410049 |
| 1733355300 | 192.39 | 7.02 | 3.79 | 185 | 192.99 | 185 | 463312 |
| 1733268900 | 185.37 | 0.86 | 0.47 | 183.17 | 185.53 | 181.695 | 387508 |
| 1733182500 | 184.51 | 2.07 | 1.13 | 182.95 | 185.5099 | 182.1 | 246303 |
| 1732917840 | 182.44 | 2.6 | 1.45 | 180.535 | 184.1 | 180 | 148216 |
| 1732750500 | 179.84 | -2.67 | -1.46 | 183.27 | 185.06 | 179.63 | 288635 |
| 1732664100 | 182.51 | -1.19 | -0.65 | 185.29 | 185.605 | 180.51 | 416820 |
| 1732577700 | 183.7 | 7.54 | 4.28 | 179.37 | 185.99 | 178.92 | 697456 |
| 1732318500 | 176.16 | 4.85 | 2.83 | 170.99 | 176.465 | 170.345 | 379001 |
| 1732232100 | 171.31 | 0.34 | 0.20 | 171.83 | 174.3125 | 168.69 | 542613 |
| 1732145700 | 170.97 | -1.7 | -0.98 | 171.84 | 171.84 | 166.275 | 486367 |
| 1732059300 | 172.67 | -1.16 | -0.67 | 171.665 | 175.24 | 170.94 | 462781 |
| 1731972900 | 173.83 | 1.21 | 0.70 | 173.49 | 175.235 | 171.67 | 503501 |
| 1731713700 | 172.62 | -9.57 | -5.25 | 177.3675 | 179.98 | 170.87 | 1141351 |
| 1731627300 | 182.19 | -16.98 | -8.53 | 174.54 | 184.2 | 168.2 | 3116159 |
| 1731540900 | 199.17 | 6.28 | 3.26 | 195.56 | 200.65 | 195.53 | 1345261 |
| 1731454500 | 192.89 | 0.82 | 0.43 | 194.27 | 195.98 | 192.46 | 683080 |
| 1731368100 | 192.07 | 2.08 | 1.09 | 191.1 | 192.79 | 188.61 | 583419 |
| 1731108900 | 189.99 | 4.68 | 2.53 | 190.54 | 194.22 | 188.395 | 877305 |
| 1731022500 | 185.31 | 10.03 | 5.72 | 176.535 | 185.835 | 176.1875 | 534889 |
| 1730936100 | 175.28 | 3.78 | 2.20 | 176.08 | 178.145 | 174.96 | 473010 |
| 1730849700 | 171.5 | 2.01 | 1.19 | 170.17 | 172.99 | 169.3 | 396086 |
| 1730763300 | 169.49 | -2.42 | -1.41 | 172 | 172.93 | 169.48 | 367957 |
| 1730500500 | 171.91 | -1.79 | -1.03 | 173.7 | 178.75 | 171.23 | 485949 |
| 1730414100 | 173.7 | -4.84 | -2.71 | 178.96 | 179.22 | 173.66 | 429706 |
| 1730327700 | 178.54 | -1.5 | -0.83 | 180 | 182.97 | 178.34 | 239819 |
| 1730241300 | 180.04 | 0.14 | 0.08 | 180.235 | 180.7882 | 178.3406 | 229588 |
| 1730154900 | 179.9 | 5.57 | 3.20 | 175.49 | 181.405 | 175.49 | 318095 |
| 1729895700 | 174.33 | -3.47 | -1.95 | 177.67 | 178.62 | 173.82 | 306819 |
| 1729809300 | 177.8 | 2.3 | 1.31 | 176.52 | 178.75 | 176.07 | 265008 |
| 1729722900 | 175.5 | -2.05 | -1.15 | 177.55 | 178.25 | 174.25 | 338040 |
| 1729636500 | 177.55 | -0.55 | -0.31 | 178.505 | 178.94 | 176.215 | 444165 |
| 1729550100 | 178.1 | -1.61 | -0.90 | 180.7 | 181.395 | 178 | 651090 |
| 1729290900 | 179.71 | 1.01 | 0.57 | 178.92 | 180.1899 | 178.03 | 406572 |
