Nice Information & Telecommunication, Inc. - 036800.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22,600	23,000	23,000	24,150	22,500	8,333
September 25, 2025	22,700	22,800	22,800	23,000	22,500	4,426
September 24, 2025	22,550	22,550	22,550	22,700	22,350	10,815
September 23, 2025	23,100	22,550	22,550	23,100	22,500	9,025
September 22, 2025	23,350	23,000	23,000	23,400	22,850	7,694
September 19, 2025	23,600	23,300	23,300	23,800	22,950	4,126
September 18, 2025	22,650	23,150	23,150	24,150	22,650	4,352
September 17, 2025	22,900	22,850	22,850	23,000	22,550	7,703
September 16, 2025	23,250	22,900	22,900	23,250	22,650	7,941
September 15, 2025	23,300	23,050	23,050	23,450	22,800	7,460
September 12, 2025	23,400	23,300	23,300	23,450	23,100	6,502
September 11, 2025	23,200	23,400	23,400	23,400	23,000	7,340
September 10, 2025	22,950	23,200	23,200	23,200	22,700	3,986
September 09, 2025	22,600	22,850	22,850	23,050	22,550	11,354
September 08, 2025	22,500	22,600	22,600	23,000	22,450	5,090
September 05, 2025	22,550	22,700	22,700	22,900	22,550	3,045
September 04, 2025	22,550	22,550	22,550	22,850	22,550	5,602
September 03, 2025	22,200	22,550	22,550	22,900	22,200	6,414
September 02, 2025	22,650	22,200	22,200	22,650	22,100	6,834
September 01, 2025	23,050	22,350	22,350	23,050	22,350	7,948
August 29, 2025	22,700	23,050	23,050	23,150	22,700	6,013
August 28, 2025	22,550	22,700	22,700	23,150	22,200	12,279
August 27, 2025	22,400	22,150	22,150	22,600	22,150	1,840
August 26, 2025	22,500	22,250	22,250	22,700	22,200	5,712
August 25, 2025	22,700	22,700	22,700	22,700	22,500	1,202
August 22, 2025	22,150	22,500	22,500	22,650	22,150	2,480
August 21, 2025	22,500	22,350	22,350	22,800	22,200	4,419
August 20, 2025	22,400	22,350	22,350	22,650	21,800	10,810
August 19, 2025	23,500	22,450	22,450	23,500	22,450	13,605
August 18, 2025	23,900	23,300	23,300	23,950	23,050	9,987
August 14, 2025	22,950	23,650	23,650	24,450	22,500	14,459
August 13, 2025	23,450	22,750	22,750	23,450	22,550	8,450
August 12, 2025	23,150	23,300	23,300	23,650	23,100	3,214
August 11, 2025	23,050	23,100	23,100	23,150	22,600	10,294
August 08, 2025	23,300	23,000	23,000	23,300	22,800	5,798
August 07, 2025	23,250	22,950	22,950	23,250	22,900	3,030
August 06, 2025	23,300	22,800	22,800	23,350	22,800	4,069
August 05, 2025	22,650	22,900	22,900	23,250	22,650	10,334
August 04, 2025	22,600	22,550	22,550	22,750	22,250	6,628
August 01, 2025	24,000	22,600	22,600	24,000	22,250	62,872
July 31, 2025	24,850	24,500	24,500	24,950	24,300	10,639
July 30, 2025	24,850	24,850	24,850	24,950	24,450	21,020
July 29, 2025	24,050	24,850	24,850	24,900	23,600	22,355
July 28, 2025	25,200	23,950	23,950	25,200	23,650	28,440
July 25, 2025	24,500	25,150	25,150	25,200	24,350	22,850
July 24, 2025	25,300	24,500	24,500	25,400	24,200	43,595
July 23, 2025	25,950	25,300	25,300	25,950	24,950	23,721
July 22, 2025	25,200	25,950	25,950	25,950	24,850	42,767
July 21, 2025	25,400	25,250	25,250	25,400	24,900	32,990
July 18, 2025	26,350	25,050	25,050	27,300	24,950	50,659
July 17, 2025	27,000	26,350	26,350	28,000	25,850	105,778
July 16, 2025	24,850	26,700	26,700	26,950	24,550	150,090
July 15, 2025	24,000	24,500	24,500	24,700	23,550	48,642
July 14, 2025	24,150	23,800	23,800	24,250	23,500	35,955
July 11, 2025	23,900	24,150	24,150	25,000	23,750	43,849
July 10, 2025	24,000	23,950	23,950	24,350	23,700	29,901
July 09, 2025	23,100	23,800	23,800	23,950	22,650	43,084
July 08, 2025	22,450	22,950	22,950	23,050	22,400	18,473
July 07, 2025	22,350	22,500	22,500	22,600	21,850	20,632
July 04, 2025	22,500	22,350	22,350	22,850	22,100	14,301

Nice Information & Telecommunication, Inc. (036800.KQ) KOE