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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,400	22,500	22,500	22,700	22,100	12,118
July 02, 2025	22,250	22,400	22,400	22,400	21,850	11,639
July 01, 2025	21,550	22,100	22,100	22,350	21,550	22,640
June 30, 2025	21,450	21,650	21,650	21,950	21,300	19,432
June 27, 2025	22,000	21,450	21,450	22,050	21,400	17,514
June 26, 2025	22,800	21,800	21,800	22,800	21,650	28,367
June 25, 2025	22,850	22,800	22,800	22,975	22,350	30,496
June 24, 2025	23,000	22,850	22,850	23,050	22,400	25,373
June 23, 2025	22,500	22,600	22,600	23,050	22,150	37,470
June 20, 2025	23,150	22,600	22,600	23,150	22,500	29,579
June 19, 2025	22,900	22,950	22,950	23,800	22,500	103,509
June 18, 2025	22,500	22,450	22,450	22,550	21,900	25,781
June 17, 2025	22,800	22,500	22,500	23,100	21,800	29,980
June 16, 2025	21,450	22,600	22,600	22,700	21,450	23,729
June 13, 2025	22,300	21,750	21,750	22,900	21,400	29,909
June 12, 2025	22,050	22,250	22,250	22,650	21,900	19,063
June 11, 2025	22,350	22,500	22,500	22,900	21,600	66,276
June 10, 2025	23,600	22,500	22,500	23,600	22,300	52,389
June 09, 2025	25,000	23,150	23,150	25,200	22,750	119,978
June 05, 2025	21,950	24,150	24,150	24,600	21,600	418,311
June 04, 2025	20,350	21,250	21,250	21,550	20,150	21,002
June 02, 2025	20,600	20,200	20,200	20,600	19,950	4,405
May 30, 2025	20,850	20,350	20,350	20,850	20,300	4,261
May 29, 2025	20,250	20,750	20,750	21,050	20,250	10,310
May 28, 2025	20,050	20,450	20,450	20,450	20,000	5,101
May 27, 2025	19,930	20,100	20,100	20,150	19,930	9,200
May 26, 2025	19,910	20,100	20,100	20,100	19,910	4,653
May 23, 2025	19,970	20,050	20,050	20,100	19,880	3,645
May 22, 2025	20,100	19,970	19,970	20,100	19,830	1,814

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