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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25,750	25,400	25,400	25,750	24,950	10,157
December 23, 2025	24,850	25,600	25,600	25,700	24,800	14,192
December 22, 2025	25,000	24,850	24,850	25,100	24,650	6,192
December 19, 2025	25,100	25,000	25,000	25,400	24,050	5,484
December 18, 2025	24,950	24,800	24,800	25,750	24,450	16,968
December 17, 2025	24,900	24,850	24,850	24,900	24,150	6,796
December 16, 2025	25,200	24,550	24,550	25,200	24,550	6,402
December 15, 2025	25,350	24,900	24,900	25,400	24,900	8,571
December 12, 2025	25,150	25,300	25,300	25,350	23,900	11,319
December 11, 2025	24,850	25,150	25,150	25,300	24,800	6,164
December 10, 2025	25,000	25,100	25,100	25,150	24,650	3,763
December 09, 2025	24,700	25,000	25,000	25,000	24,450	5,068
December 08, 2025	25,250	24,700	24,700	25,350	24,600	9,077
December 05, 2025	25,600	25,250	25,250	25,650	25,000	8,223
December 04, 2025	25,600	25,500	25,500	25,900	25,400	6,185
December 03, 2025	25,750	25,650	25,650	25,850	25,400	5,959
December 02, 2025	25,200	25,700	25,700	25,700	25,000	7,039
December 01, 2025	25,550	25,200	25,200	25,800	25,100	7,909
November 28, 2025	24,950	25,350	25,350	25,650	24,950	30,130
November 27, 2025	25,550	25,300	25,300	25,600	24,500	15,998
November 26, 2025	25,000	25,250	25,250	25,600	24,900	8,257
November 25, 2025	26,450	25,100	25,100	26,450	25,000	20,052
November 24, 2025	26,350	26,500	26,500	26,500	25,650	15,042
November 21, 2025	26,400	26,250	26,250	26,850	25,650	24,109
November 20, 2025	26,400	26,350	26,350	26,450	25,400	20,031
November 19, 2025	25,750	26,400	26,400	26,400	25,250	32,365
November 18, 2025	25,450	25,750	25,750	25,750	25,200	24,559
November 17, 2025	23,500	25,700	25,700	26,000	23,000	161,448
November 14, 2025	23,400	22,850	22,850	23,400	22,850	6,256
November 13, 2025	23,200	23,300	23,300	23,450	23,000	5,941
November 12, 2025	23,200	23,200	23,200	23,300	22,750	5,963
November 11, 2025	23,200	23,150	23,150	23,350	22,800	7,302
November 10, 2025	22,400	23,200	23,200	23,200	22,400	16,252
November 07, 2025	22,400	22,200	22,200	22,600	22,050	7,999
November 06, 2025	21,850	22,400	22,400	22,550	21,600	9,165
November 05, 2025	21,900	21,750	21,750	22,000	21,150	15,811
November 04, 2025	22,850	21,850	21,850	22,850	21,800	16,832
November 03, 2025	22,750	22,450	22,450	22,950	22,200	9,850
October 31, 2025	22,350	22,850	22,850	23,000	22,200	14,078
October 30, 2025	22,100	22,500	22,500	22,850	20,950	26,878
October 29, 2025	22,000	22,200	22,200	22,550	22,000	11,464
October 28, 2025	22,150	22,150	22,150	22,300	21,750	13,178
October 27, 2025	22,500	21,900	21,900	22,500	21,900	18,284
October 24, 2025	22,500	22,450	22,450	22,500	22,100	11,138
October 23, 2025	22,350	22,500	22,500	22,550	22,100	5,650
October 22, 2025	22,350	22,350	22,350	22,550	22,050	11,424
October 21, 2025	22,550	22,500	22,500	23,500	22,300	4,803
October 20, 2025	22,300	22,300	22,300	22,750	22,300	11,615
October 17, 2025	22,500	22,450	22,450	23,050	22,100	17,806
October 16, 2025	22,400	22,500	22,500	22,800	22,300	13,514
October 15, 2025	22,350	22,350	22,350	22,750	22,250	5,992
October 14, 2025	22,450	22,350	22,350	22,900	22,350	4,910
October 13, 2025	22,350	22,450	22,450	22,750	22,200	7,861
October 10, 2025	23,050	22,350	22,350	23,300	22,350	16,137
October 02, 2025	22,750	22,800	22,800	23,000	22,500	9,233
October 01, 2025	23,000	22,750	22,750	23,300	22,300	17,169
September 30, 2025	23,600	23,000	23,000	23,600	23,000	7,153
September 29, 2025	23,050	23,600	23,600	23,650	23,050	12,411
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

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