Nice Ltd ADR（NICE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	105.04	108.63	105.04	106.86	+0.25%	349,266
2026-09-01	106.81	109.74	105.65	106.59	-2.37%	405,016
2026-08-31	107.94	110.60	107.94	109.18	+0.31%	487,486
2026-08-28	104.39	109.09	104.39	108.84	+3.57%	524,800
2026-08-27	104.98	106.24	103.16	105.09	+3.95%	458,400
2026-08-26	98.96	101.58	98.90	101.10	+0.67%	180,100
2026-08-25	98.37	100.66	98.37	100.43	+0.18%	276,857
2026-08-24	100.16	101.61	99.83	100.25	+0.01%	258,122
2026-08-21	100.38	102.21	99.24	100.24	-0.13%	460,300
2026-08-20	99.64	101.50	99.49	100.37	-0.55%	319,500
2026-08-19	98.58	101.58	98.57	100.93	+1.38%	530,900
2026-08-18	99.33	100.77	98.63	99.56	+1.70%	550,200
2026-08-17	100.79	101.65	97.75	97.90	-4.26%	355,100
2026-08-14	106.64	106.78	101.74	102.26	-2.84%	414,000
2026-08-13	100.68	105.42	98.18	105.25	+6.79%	866,600
2026-08-12	98.49	100.21	97.35	98.56	-2.92%	633,000
2026-08-11	101.07	103.09	100.75	101.52	-1.02%	665,600
2026-08-10	100.00	102.68	99.97	102.57	+0.71%	765,000
2026-08-07	97.76	101.93	97.21	101.85	+4.88%	552,800
2026-08-06	96.54	98.74	95.97	97.11	-2.25%	835,600
2026-08-05	95.63	100.63	93.48	99.35	-3.81%	1,355,800
2026-08-04	98.67	103.79	98.66	103.29	+2.62%	848,800
2026-08-03	102.23	103.18	99.28	100.65	+1.88%	632,400
2026-07-31	98.19	100.54	97.31	98.79	-0.09%	389,400
2026-07-30	100.92	101.45	96.44	98.88	-5.85%	504,600
2026-07-29	101.52	105.84	101.40	105.02	+3.56%	806,200
2026-07-28	96.94	101.57	96.94	101.41	+6.74%	755,500
2026-07-27	90.69	95.72	90.69	95.01	+5.26%	886,200
2026-07-24	87.93	91.62	87.21	90.26	+3.96%	715,500
2026-07-23	89.62	89.73	86.01	86.82	-1.92%	446,900
2026-07-22	92.58	92.84	88.15	88.52	-5.96%	967,000
2026-07-21	97.40	98.79	92.54	94.13	-7.11%	890,000
2026-07-20	98.83	101.92	98.14	101.34	+1.19%	951,800
2026-07-17	100.00	101.29	99.51	100.15	-0.77%	453,900
2026-07-16	102.19	102.70	99.56	100.93	-0.59%	478,900
2026-07-15	103.90	104.56	100.63	101.53	-0.73%	279,200
2026-07-14	98.59	103.21	98.50	102.28	-1.16%	309,300
2026-07-13	102.00	105.00	101.81	103.48	+3.75%	450,700
2026-07-10	99.90	100.74	99.06	99.74	+1.92%	248,800
2026-07-09	94.75	98.15	93.75	97.86	+1.10%	344,000
2026-07-08	96.99	98.00	96.13	96.80	-1.86%	379,100
2026-07-07	98.61	99.90	97.82	98.63	+1.50%	463,000
2026-07-06	94.77	97.82	94.60	97.17	+0.44%	380,900
2026-07-02	94.96	98.41	94.96	96.74	+2.01%	413,400
2026-07-01	94.20	96.49	93.66	94.83	+4.38%	576,700
2026-06-30	90.50	91.47	89.28	90.85	-1.03%	486,700
2026-06-29	94.05	94.10	90.53	91.80	-0.21%	405,700
2026-06-26	86.73	92.03	86.73	91.99	+5.01%	762,600
2026-06-25	86.19	88.42	85.76	87.60	+0.22%	660,900
2026-06-24	86.55	88.94	86.53	87.41	+0.39%	441,300
2026-06-23	84.35	87.28	83.92	87.07	+3.57%	655,000
2026-06-22	83.85	86.98	83.27	84.07	-0.72%	634,800
2026-06-18	83.81	85.34	83.10	84.68	+1.84%	832,600
2026-06-17	86.08	87.63	83.10	83.15	-4.68%	1,044,700
2026-06-16	85.97	88.39	85.60	87.23	+0.80%	696,200
2026-06-15	89.02	90.50	85.74	86.54	-2.45%	702,700
2026-06-12	87.24	88.97	85.80	88.71	+0.72%	735,300
2026-06-11	86.00	88.90	84.99	88.08	-0.32%	773,000
2026-06-10	86.36	90.77	86.24	88.36	-0.29%	714,900
2026-06-09	90.00	92.01	85.71	88.62	-2.99%	1,010,600
2026-06-08	92.69	93.72	90.91	91.35	-1.92%	1,024,400
2026-06-05	93.34	95.41	92.20	93.14	-0.50%	651,900
2026-06-04	96.20	97.00	93.45	93.61	-1.37%	530,800
2026-06-03	96.90	96.90	93.44	94.91	-2.21%	759,000
2026-06-02	97.08	98.19	95.03	97.05	-2.41%	784,100
2026-06-01	95.08	101.75	95.00	99.45	+7.33%	1,217,700
2026-05-29	90.18	93.40	89.54	92.66	+2.23%	1,226,500
2026-05-28	89.69	92.18	88.42	90.64	-0.56%	1,137,500
2026-05-27	92.12	94.35	91.05	91.15	-3.20%	530,100
2026-05-26	94.17	96.21	93.24	94.16	-0.32%	531,800
2026-05-22	95.50	97.80	94.33	94.46	-0.93%	462,800
2026-05-21	93.41	95.61	92.31	95.35	+1.68%	330,400
2026-05-20	93.24	94.22	90.70	93.77	-1.04%	615,900
2026-05-19	93.60	96.00	92.70	94.76	+2.54%	665,600
2026-05-18	88.11	93.45	87.89	92.41	+2.95%	716,300
2026-05-15	87.07	90.11	86.78	89.76	+2.07%	677,300
2026-05-14	86.89	89.87	85.85	87.94	+1.81%	685,100
2026-05-13	85.09	87.99	84.38	86.38	-0.37%	1,001,400
2026-05-12	89.96	90.25	86.22	86.70	-5.13%	1,159,700
2026-05-11	91.37	92.59	89.03	91.39	-1.45%	1,015,200
2026-05-08	94.80	95.00	90.70	92.73	-3.04%	877,000
2026-05-07	97.81	99.71	95.36	95.64	-1.25%	1,146,200
2026-05-06	106.10	107.57	95.38	96.85	-22.53%	2,750,800
2026-05-05	123.96	126.19	121.34	125.01	+0.66%	781,600
2026-05-04	122.08	126.50	120.81	124.19	+10.00%	1,213,200
2026-05-01	106.43	113.16	105.30	112.90	+10.66%	910,500
2026-04-30	101.45	102.40	100.01	102.02	+0.15%	328,400
2026-04-29	101.12	102.73	101.00	101.87	-0.18%	274,600
2026-04-28	101.01	102.61	100.28	102.05	+1.08%	477,700
2026-04-27	99.87	103.08	99.70	100.96	+0.61%	454,900
2026-04-24	97.50	100.47	96.71	100.35	+1.64%	498,200
2026-04-23	102.52	102.52	96.60	98.73	-6.51%	718,200
2026-04-22	106.80	108.70	105.28	105.60	-0.62%	337,100
2026-04-21	105.63	109.97	104.37	106.26	+0.69%	403,900
2026-04-20	103.89	106.47	103.28	105.53	+0.27%	471,800
2026-04-17	107.47	107.53	104.74	105.25	+0.20%	751,700
2026-04-16	103.88	105.87	103.33	105.04	+2.98%	791,400
2026-04-15	102.11	103.15	100.01	102.00	+0.80%	833,600
2026-04-14	103.71	105.75	100.00	101.19	-1.59%	412,200
2026-04-13	96.22	103.37	96.22	102.82	+6.00%	656,900
2026-04-10	102.41	103.46	95.69	97.00	-7.14%	843,800
2026-04-09	108.60	108.60	102.33	104.46	-4.04%	704,800
2026-04-08	114.06	114.83	108.77	108.86	-2.61%	387,700
2026-04-07	113.37	113.98	111.00	111.78	-1.40%	227,600
2026-04-06	112.95	115.48	112.43	113.37	+0.15%	249,400
2026-04-02	109.99	113.50	108.41	113.20	+2.81%	294,700
2026-04-01	111.78	111.78	109.23	110.11	-0.14%	296,800
2026-03-31	108.92	111.49	107.98	110.26	+1.37%	337,700
2026-03-30	107.67	111.27	107.50	108.77	+0.39%	1,237,900
2026-03-27	106.66	109.02	105.28	108.35	-0.97%	826,900
2026-03-26	109.51	112.89	108.94	109.41	-0.09%	468,200
2026-03-25	110.41	111.54	107.29	109.51	-0.43%	488,500
2026-03-24	115.46	115.46	109.28	109.98	-6.01%	596,000
2026-03-23	118.42	120.60	116.94	117.01	-1.14%	325,000
2026-03-20	118.17	119.49	116.00	118.36	-0.87%	550,100
2026-03-19	117.10	120.57	117.10	119.40	+1.65%	304,000
2026-03-18	117.22	119.16	116.54	117.46	-1.19%	304,100
2026-03-17	117.73	121.35	117.45	118.87	+0.87%	252,100
2026-03-16	117.75	118.55	116.61	117.84	+0.38%	423,000
2026-03-13	118.00	119.99	116.17	117.39	-0.82%	394,000
2026-03-12	119.63	122.41	117.95	118.36	-1.56%	376,100
2026-03-11	123.53	125.14	119.89	120.23	-1.93%	473,900
2026-03-10	124.86	124.91	119.97	122.59	-2.42%	412,206
2026-03-09	125.02	127.25	123.17	125.63	-1.48%	602,122
2026-03-06	128.00	129.25	126.21	127.52	-0.48%	655,900
2026-03-05	127.76	135.55	126.41	128.13	+1.00%	1,183,500
2026-03-04	127.16	128.27	124.65	126.86	+2.72%	1,525,000
2026-03-03	113.90	124.37	113.89	123.50	+6.12%	1,001,100
2026-03-02	116.47	118.31	116.26	116.38	+0.11%	438,000
2026-02-27	112.50	117.00	112.50	116.25	+0.30%	820,100
2026-02-26	111.43	116.38	109.82	115.90	+4.33%	716,400
2026-02-25	114.04	114.47	110.65	111.09	-2.75%	881,700
2026-02-24	113.74	116.27	111.78	114.23	-0.11%	816,500
2026-02-23	118.00	120.12	113.75	114.36	-2.83%	1,072,800
2026-02-20	113.03	117.87	113.03	117.69	+5.50%	1,033,700
2026-02-19	106.39	113.56	104.24	111.55	+13.25%	2,747,400
2026-02-18	94.90	99.10	94.89	98.50	+3.35%	1,402,000
2026-02-17	100.99	102.32	94.65	95.31	-7.96%	1,721,800
2026-02-13	105.69	106.25	103.10	103.55	-2.02%	1,510,836
2026-02-12	109.83	111.00	104.34	105.69	-4.76%	2,313,925
2026-02-11	113.95	113.95	108.01	110.97	-2.29%	1,091,882
2026-02-10	112.75	115.75	112.63	113.57	+1.98%	767,060
2026-02-09	111.68	112.49	108.85	111.37	-0.44%	797,486
2026-02-06	109.58	113.19	109.27	111.86	+1.25%	571,929
2026-02-05	109.57	113.85	109.30	110.48	-1.80%	1,123,013
2026-02-04	106.83	113.00	104.72	112.51	+3.24%	1,199,830
2026-02-03	109.00	109.62	106.75	108.98	-0.36%	1,865,545
2026-02-02	106.86	109.41	106.22	109.37	+2.78%	523,519
2026-01-30	108.00	109.49	106.12	106.41	-1.79%	1,093,357
2026-01-29	109.06	109.06	106.00	108.34	-2.51%	919,733
2026-01-28	113.22	113.75	110.84	111.14	-2.30%	461,989
2026-01-27	116.10	116.39	112.25	113.76	-2.02%	415,638
2026-01-26	115.11	117.21	114.95	116.10	+1.45%	485,482
2026-01-23	111.89	115.97	111.48	114.44	+1.99%	585,199
2026-01-22	113.44	115.46	111.21	112.21	-0.68%	559,363
2026-01-21	112.00	114.34	111.57	112.98	+0.80%	620,659
2026-01-20	109.32	115.21	109.30	112.08	-0.09%	1,120,825
2026-01-16	115.83	117.87	109.30	112.19	-2.84%	1,438,439
2026-01-15	113.49	115.99	113.10	115.47	+0.37%	1,019,994
2026-01-14	115.68	116.76	114.94	115.05	-0.88%	914,565
2026-01-13	116.94	118.37	115.08	116.07	-0.43%	1,187,646
2026-01-12	116.93	117.23	114.35	116.57	-0.43%	657,633
2026-01-09	117.00	118.25	116.05	117.07	-0.41%	391,257
2026-01-08	116.97	118.09	115.95	117.55	+0.28%	603,666
2026-01-07	117.39	118.00	116.40	117.22	-0.44%	558,001
2026-01-06	116.01	118.07	115.75	117.74	+1.75%	451,414
2026-01-05	112.88	115.93	112.68	115.72	+3.38%	755,191
2026-01-02	113.50	113.81	110.39	111.94	-0.98%	816,601
2025-12-31	112.10	114.03	111.84	113.04	+0.02%	704,971
2025-12-30	112.36	113.95	112.36	113.02	-0.03%	429,266
2025-12-29	111.19	113.92	111.18	113.05	+0.32%	726,037
2025-12-26	112.33	113.20	111.50	112.69	-0.43%	761,579
2025-12-24	112.00	114.42	111.30	113.18	+1.27%	641,952
2025-12-23	111.38	111.79	109.05	111.76	+0.94%	1,024,084
2025-12-22	109.00	111.78	108.48	110.72	+1.55%	857,428
2025-12-19	108.85	109.85	108.50	109.03	+0.17%	660,998
2025-12-18	109.45	110.25	108.27	108.84	+0.19%	688,525
2025-12-17	106.88	109.62	106.84	108.63	+1.82%	647,784
2025-12-16	104.22	107.63	104.09	106.69	+0.73%	505,095
2025-12-15	109.82	110.43	105.86	105.92	-3.04%	514,841
2025-12-12	108.92	110.08	108.76	109.24	+0.29%	368,243
2025-12-11	109.13	110.30	108.51	108.92	+0.80%	548,766
2025-12-10	106.57	109.19	106.12	108.06	+1.17%	330,605
2025-12-09	105.02	108.93	104.74	106.81	+1.03%	636,904
2025-12-08	105.00	106.00	103.23	105.72	-0.45%	1,208,667
2025-12-05	107.14	108.45	105.58	106.20	-1.37%	1,183,995
2025-12-04	106.21	108.88	105.36	107.67	+1.37%	883,714
2025-12-03	106.90	108.63	105.94	106.22	-1.66%	700,273
2025-12-02	106.96	109.24	106.38	108.01	+1.60%	652,457
2025-12-01	104.19	108.39	104.13	106.31	+0.23%	751,059
2025-11-28	104.91	106.65	104.50	106.07	+0.80%	459,132
2025-11-26	103.50	106.00	103.15	105.23	+1.69%	774,815
2025-11-25	104.44	105.44	102.94	103.48	-1.82%	891,039
2025-11-24	107.12	108.76	104.67	105.40	+0.28%	1,224,439
2025-11-21	100.68	105.65	99.17	105.11	+5.53%	1,655,673
2025-11-20	102.27	102.48	99.00	99.60	-2.00%	1,377,794
2025-11-19	105.00	105.54	99.12	101.63	-3.81%	1,854,619
2025-11-18	111.80	112.69	104.42	105.65	-12.58%	3,641,006
2025-11-17	136.50	136.53	120.12	120.86	-9.39%	2,679,476
2025-11-14	128.35	135.40	128.35	133.38	+1.06%	1,412,369
2025-11-13	129.72	136.00	126.81	131.98	+6.21%	2,197,090
2025-11-12	126.17	127.31	123.69	124.26	-1.19%	866,736
2025-11-11	128.13	128.42	125.12	125.76	-1.73%	714,178
2025-11-10	124.47	128.33	123.78	127.98	+3.22%	658,597
2025-11-07	124.36	126.31	122.94	123.99	-1.84%	620,068
2025-11-06	129.00	129.03	125.58	126.31	-2.34%	379,104
2025-11-05	130.25	131.00	129.01	129.34	-0.41%	361,200
2025-11-04	133.70	133.70	128.89	129.87	-4.18%	744,452
2025-11-03	138.36	138.58	133.60	135.54	-0.82%	495,633
2025-10-31	136.04	137.81	135.12	136.66	+0.85%	282,039
2025-10-30	133.00	137.31	132.62	135.51	+0.89%	426,527
2025-10-29	137.17	137.17	133.88	134.31	-1.89%	374,374
2025-10-28	135.09	136.95	133.77	136.90	+1.76%	408,609
2025-10-27	133.70	134.85	133.25	134.53	+1.69%	618,144
2025-10-24	133.00	133.15	130.72	132.30	+0.24%	476,844
2025-10-23	132.68	134.07	131.35	131.98	-0.54%	439,889
2025-10-22	134.52	134.90	132.42	132.69	-1.36%	358,558
2025-10-21	132.21	137.04	131.50	134.52	+1.75%	669,376
2025-10-20	131.76	132.80	131.05	132.21	+1.79%	563,667
2025-10-17	126.72	130.01	126.66	129.88	+1.20%	425,422
2025-10-16	129.52	130.24	127.00	128.34	-0.14%	647,731
2025-10-15	131.66	131.66	128.18	128.52	-2.24%	543,606
2025-10-14	130.52	132.78	129.45	131.46	-0.41%	734,649
2025-10-13	135.10	135.50	131.87	132.00	-1.38%	409,200
2025-10-10	137.68	138.38	132.60	133.85	-2.78%	504,851
2025-10-09	140.15	140.18	137.53	137.68	-0.38%	321,473
2025-10-08	137.03	139.57	136.60	138.20	+2.26%	486,571
2025-10-07	138.01	138.88	134.22	135.15	-2.07%	604,290
2025-10-06	139.24	140.48	136.69	138.01	-0.14%	504,769
2025-10-03	139.00	141.10	137.72	138.20	-0.01%	448,415
2025-10-02	139.90	140.42	137.87	138.21	-0.70%	378,674
2025-10-01	144.05	145.43	137.48	139.19	-3.86%	596,925
2025-09-30	149.14	149.29	143.79	144.78	-1.09%	570,646
2025-09-29	148.00	148.12	146.12	146.38	+0.41%	637,702
2025-09-26	147.25	147.25	144.55	145.78	-0.92%	607,052
2025-09-25	152.20	152.20	146.72	147.14	-3.33%	458,384
2025-09-24	149.97	153.07	149.43	152.21	+2.20%	623,690
2025-09-23	147.98	149.84	147.74	148.93	+0.63%	648,689
2025-09-22	152.79	152.79	147.87	148.00	-3.55%	810,107
2025-09-19	151.89	153.68	150.92	153.44	+1.39%	428,566
2025-09-18	151.02	151.46	149.42	151.33	+1.68%	525,426
2025-09-17	146.58	151.00	146.48	148.83	+1.81%	561,240
2025-09-16	143.48	146.54	141.56	146.18	+2.09%	765,038
2025-09-15	142.26	143.79	140.89	143.19	+0.27%	525,897
2025-09-12	143.00	143.50	141.49	142.81	+0.12%	373,733
2025-09-11	143.00	143.85	141.48	142.64	+0.43%	460,012
2025-09-10	144.62	145.84	141.33	142.03	-0.92%	403,821
2025-09-09	142.95	144.18	142.56	143.35	+0.28%	382,643
2025-09-08	142.70	143.54	141.29	142.95	+1.81%	460,928
2025-09-05	139.02	142.25	139.02	140.41	+1.25%	346,513

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+6.33%）。最弱月份：11月（-21.74%）。基于2年每日数据（2025–2026）。

1月-3.49%
2月-4.11%
3月+2.19%
4月-3.43%
5月-5.79%
6月-3.26%
7月-1.39%
8月+0.55%
9月+6.07%
10月-1.82%
11月-21.74%
12月+6.33%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Nice Ltd ADR（NICE）最新收盘价是多少？

2026-09-02 收于 106.86，来自Closelook数据湖的每日价格记录。

NICE 的52周最高价和最低价是多少？

过去52周最高 153.68、最低 83.10（截至 2026-09-02）。

Nice Ltd ADR 历史上最强和最弱的月份是哪个？

历史上，NICE 最强的日历月份是12月（平均 +6.33%），最弱的是11月（平均 -21.74%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。