NICE Systems Ltd. (NICE)     Sec: Technology Ind: Software - Application
Peak: -3.26%   12m: 41.68%   6m: 11.67%   ytd: 37.97%   div: 0%   beta: 0.708   alpha: 0.225   s: 2.511 (98.49)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18150.44149.3150.44147.2900182,8760.7080.2252.511
2019-10-17148.75150.11151.22148.7500103,5000.7080.2252.533
2019-10-16152149.68152149.0600235,5940.7080.2272.556
2019-10-15153.27152.79154.63151.6800192,5000.7070.2362.582
2019-10-14153.21153.9154.58153.2100146,0210.710.2412.601
2019-10-11151.81153.93154.7151.1100162,5540.7090.2422.612
2019-10-10151.7151.97152.41149.9300245,9000.7080.2412.566
2019-10-09150.14150.75151.39149.5100124,0470.7080.2412.534
2019-10-08149.73150.08150.91148.9100198,3190.7080.2382.484
2019-10-07147.33150.9151.06147.3300235,0000.7090.2332.497
2019-10-04145.06146.89147.41145.0600211,8180.7110.2232.405
2019-10-03142.24144.83145.44140.8500278,3510.710.2222.372
2019-10-02140.67141.89142.15139.0600233,1440.7080.2162.347
2019-10-01143.49142.43144.42142.0600139,8300.7110.2112.335
2019-09-30142.05143.8144.66142.0500105,2000.710.212.378
2019-09-27144.05142.04145.23141.5600178,3870.7090.2072.353
2019-09-26145.64144.46146.42143.9600210,6710.7090.2092.415
2019-09-25148.58145.08148.58142.5800273,3900.7070.2182.428
2019-09-24150149.36151.34148.4900229,8640.710.2292.47
2019-09-23148.77148.9149.09147.5600151,1010.7130.2282.486
2019-09-20151.73149.5151.97149.110093,9550.7130.232.494
2019-09-19151.22150.82151.53149.530084,9630.7120.2332.478
2019-09-18148.9150.55150.79148.90078,0010.7130.232.459
2019-09-17148.7149.14149.59148.110076,1160.7170.2362.442
2019-09-16146.4148.11148.47145.6900101,9990.7170.2292.411
2019-09-13148.82146.93149.03146.8400144,4940.7210.2182.437
2019-09-12149.53149.34151.44149.2900198,7000.7150.2182.485
2019-09-11148.16150.11151.82147.9200178,4820.7150.2212.511
2019-09-10152.6149.3152.6147.4700311,5820.7150.222.518
2019-09-09153.58154.33154.93152.9800252,1420.7150.242.606
2019-09-06153153.04154.14152.8400360,1000.7150.2322.56
2019-09-05153.49152.97153.5151.8300164,0060.7140.2312.618
2019-09-04154.77152.99154.77152.7100139,5700.7170.2332.599
2019-09-03151.79152.16152.73151.0200229,0890.7170.2372.578
2019-08-30154.19153.25154.44152.8900114,0940.7160.2422.595
2019-08-29152.86153.64153.77152.1700107,5000.7150.2382.612
2019-08-28150.78151.4151.65149.7200225,9300.7140.2362.604
2019-08-27151.09151.42152.32150.6200173,6000.7140.2382.593
2019-08-26151.48152.75152.94151.480089,9590.7140.2422.64
2019-08-23153.89152.07155.35151.90078,1930.7150.2452.654
2019-08-22154.62153.81154.62151.9900134,1640.7180.2442.651
2019-08-21151.62154.15154.99152.2800142,1370.7180.2452.68
2019-08-20151.62151.77152.58150.6100125,6410.7170.2432.676
2019-08-19151.86151.59152.51151.0100230,7060.7180.2382.676
2019-08-16151.86151.51153.62151.4200212,6000.720.2392.665
2019-08-15151.02151.44152.68150.300164,3850.7230.2412.668
2019-08-14148.01149.51150.48147.0800171,9000.7230.2362.623
2019-08-13150.68152152.82150.5100271,4790.7260.2372.638
2019-08-12153.51150.62154150.4400276,5450.7260.242.626
2019-08-09154.55153.67155.58153.5900329,5710.7230.2442.638
2019-08-08154.22153.65155.32151.800266,6160.7240.242.652
2019-08-07150.14151.28151.95149.500241,2000.7240.242.632
2019-08-06151150.53151.44149.300324,8390.7240.2322.608
2019-08-05150.27148.51150.4147.2600347,2630.7230.232.588
2019-08-02152.29151.57152.53148.8500248,9000.7240.2292.624
2019-08-01154.91153.12155.76152.2200255,9140.7230.2312.672
2019-07-31152.9152.72153.99150.8600331,3820.7250.2272.647
2019-07-30149.24152.11152.11148.7400224,9260.7290.2492.622
2019-07-29152.25150.27152.25149.2200118,0540.730.242.596
2019-07-26149.68150.59151.01149.6800107,8040.730.2432.557
2019-07-25150.04149.38150.27149.0700193,1320.7290.2452.541
2019-07-24148.26150.37150.44147.7700170,4860.7290.252.56
2019-07-23147.15147.86148.8146.8300198,1360.7290.2392.527
2019-07-22148.02147.33148.62146.9600517,1130.730.2432.525
2019-07-19146.92149149.38146.9200254,8220.7310.2462.566
2019-07-18147.36147.01147.69146.6600273,3990.7330.2362.525
2019-07-17146.5148.25148.75146.500141,4200.7340.2422.581
2019-07-16148.5146148.69144.3500308,0480.7360.2312.56
2019-07-15150.06148.17150.13148.1300287,6800.7350.2342.612
2019-07-12145.85147.34147.6145.1200196,4220.7330.2272.572
2019-07-11145.39145.96146.21144.8900152,3300.7330.2292.595
2019-07-10144.89144.82145.51144.6300138,9990.7350.2292.578
2019-07-09144.8145.01145.3144.0700160,5690.7360.2252.553
2019-07-08142.23143.89144.39141.7900189,7780.7350.2192.56
2019-07-05142.12142.85143.48140.600176,0370.7380.2092.526
2019-07-03141.16142.12142.56140.900108,4320.7390.2152.457
2019-07-02140.09141.48141.99139.1300167,9890.7410.2192.461
2019-07-01138.63140.22140.38137.5600186,9480.7490.2262.435
2019-06-28138137138136.800125,5800.7450.2182.394
2019-06-27135.95137.25137.33135.6500146,8980.7440.2232.406
2019-06-26138135.97138.61135.8100199,0000.7630.2052.419
2019-06-25138.85138.07139.53137.9400215,2020.7630.2132.449
2019-06-24138.12139.57140.36137.700147,4070.7620.2142.456
2019-06-21138.51138.36139.46137.6500178,5080.7630.2112.431
2019-06-20140.08139.13140.09138.5300132,6180.7650.2242.448
2019-06-19137.74138.43138.71137.7300265,7000.7650.2312.423
2019-06-18137.6137.56138.62137.0500234,6000.7640.2232.409
2019-06-17137.53137.11138136.2100185,8000.7650.2242.415
2019-06-14138.88138.32139.3137.9500131,5000.7650.2282.443
2019-06-13140.08138.7140.83138.500178,8000.7650.2272.45
2019-06-12137.2139.46139.8137.200125,9000.7710.222.489
2019-06-11138.13137.5138.95137.1100256,5000.7720.2092.455
2019-06-10139.07137.76139.42137.500223,9000.7710.2062.422
2019-06-07138.99139.27141.34138.800276,5000.7720.2092.461
2019-06-06137.21138.15138.77136.4200203,1000.7720.2072.513
2019-06-05136.28137.61138.07136.2800292,3000.7720.2082.527
2019-06-04136.61136.72137.54135.4800323,0000.7720.2072.506
2019-06-03139.16136.54139.49135.6300351,6000.780.2172.513
2019-05-31137.08139.85140.14137.0800231,0000.7790.222.55
2019-05-30137.41138.42138.9137.3700114,1000.7840.2092.539
2019-05-29137.38137.47138.62136.4600157,2000.7830.2122.516
2019-05-28136.88138.4139.44136.3200263,9000.780.2052.531
2019-05-24140.55139.36141.5139.2300289,5000.7840.2122.537
2019-05-23140.07139.78140.9313900237,2000.7840.2112.586
2019-05-22138.67141.59143.27138.6700421,8000.7840.2152.649
2019-05-21137.72139.89140.17137.0500230,7000.7880.1912.619
2019-05-20141.92141.06142.91140.700140,6000.790.2152.666
2019-05-17145.16144.24146.89143.5700238,5000.790.2182.712
2019-05-16139.39143.9144.81138.200749,2000.7930.2212.754
2019-05-15131.3133.19133.92131.300282,5000.7790.1942.572
2019-05-14131.07132.07132.62130.90092,8000.7790.1922.52
2019-05-13131.71130.47132.34130.0200102,2000.7770.192.456
2019-05-10133.17134.21134.48132.250091,9000.770.1932.557
2019-05-09133.66133.58134.31132.730064,0000.770.192.558
2019-05-08133.15134.63134.9132.5600139,5000.770.1942.612
2019-05-07132.56133.35133.76132.0900196,4000.770.1952.358
2019-05-06131.62133.77134.64131.6200170,7000.7740.1892.362
2019-05-03134.45134.76135.5134.3200113,8000.7740.192.344
2019-05-02133.87134.06135.91131.6900354,0000.7750.1912.309
2019-05-01137.09135.65137.56135.5800104,6000.7740.1952.34
2019-04-30137.9137.86138.54137.6400211,2000.7710.2032.375
2019-04-29136.91138.77139.63136.9100148,1000.7710.2012.388
2019-04-26137.6138.25138.79137.1700111,7000.7710.2022.386
2019-04-25138.06137.86138.89135.2900223,1000.7710.2062.374
2019-04-24137.57138.06139.83137.300337,1000.7710.2012.357
2019-04-23137.99138.17140.29136.3100516,4000.7710.2012.361
2019-04-22133.7137.4137.41132.8700413,3000.7710.2022.307
2019-04-18132.52133.7133.83131.4500319,6000.7710.1882.223
2019-04-17129.58130.83131.38128.6400759,9000.7710.1832.156
2019-04-16127.76128.81129.22127.7600245,3000.7720.182.131
2019-04-15126.56126.57126.97125.8200105,0000.7720.1742.121
2019-04-12125.7125.67125.76125.240044,8000.7740.1772.123
2019-04-11125.53125.47125.67124.60051,2000.7730.1762.127
2019-04-10124.55124.95125.38124.1500328,1000.7730.1762.085
2019-04-09123.63123.46124.07123.350063,1000.7720.1682.04
2019-04-08122.66123.62123.76121.3100106,6000.7740.1652.105
2019-04-05123.4123.17123.9122.700141,8000.7730.1622.164
2019-04-04125.2123.16125.39122.1600134,9000.7760.1582.15
2019-04-03125.86125.39125.89124.8700129,2000.7770.1642.159
2019-04-02124.51124.45124.59123.6700118,3000.7750.1572.134
2019-04-01124.89124.42125.62123.0100278,9000.7760.152.096
2019-03-29119.7122.51123.57117.9300334,4000.7760.1522.064
2019-03-28117.24118.86119.22117.240082,0000.7720.1412.051
2019-03-27117.83117.67118117.0200154,8000.7710.1372.109
2019-03-26117.23117.58117.66116.680078,7000.7720.1362.121
2019-03-25115.84116.23116.53115.10082,8000.7680.142.08
2019-03-22118.24117118.26116.1900114,5000.7680.1452.118
2019-03-21119.56118.89119.75118.720094,1000.7670.1382.15
2019-03-20119.63119.76120.32119.1500139,2000.7710.1452.161
2019-03-19120.91120120.91119.250078,9000.7730.1532.176
2019-03-18119.66120.38121.44119.6100267,7000.7750.162.152
2019-03-15117.67118.99119.25117.6700218,9000.7730.1622.168
2019-03-14115.64117.66117.81115.6400161,1000.7720.1642.183
2019-03-13115.17116116.79115.0900415,7000.7730.1592.163
2019-03-12114.91115.16115.5114.630070,9000.7730.1532.136
2019-03-11113.88115.29115.45113.880080,9000.7740.1562.142
2019-03-08113.46114.49114.53112.60063,8000.7770.1542.096
2019-03-07114.39113.7114.48113.3700107,9000.7770.1412.091
2019-03-06115.24114.76115.84114.6600138,1000.7770.1482.11
2019-03-05116.47116116.77115.9800174,1000.7760.1462.136
2019-03-04117.72116.41117.72115.3500200,8000.7740.1412.131
2019-03-01117.46118.07118.74117.4600136,3000.7840.1552.193
2019-02-28117.32117.69118.22117.0100170,7000.7870.1492.164
2019-02-27116.8117.2117.31115.470088,3000.7870.1492.162
2019-02-26116.98117.14117.89116.940080,4000.7880.152.219
2019-02-25118.22118.01118.47117.5500156,0000.7870.1512.266
2019-02-22114.9116.1116.13114.8800108,8000.7860.1472.231
2019-02-21114.6114.94115.71114.1600177,4000.7870.1472.197
2019-02-20114.75114.38115114.2200206,2000.7880.1482.189
2019-02-19114.8113.93114.9113.4300209,3000.7880.1432.211
2019-02-15116114.46116113.3500219,6000.7870.1452.195
2019-02-14113.95116.26116.93112.5800363,0000.8010.1632.231
2019-02-13113.95111.66113.95111.3500220,8000.8020.1452.146
2019-02-12113.35113.07113.37112.4600116,6000.7920.172.22
2019-02-11112.22111.95113.04111.5900146,7000.7920.1682.155
2019-02-08111.27112.66113111.1900104,3000.7930.1612.194
2019-02-07110.9111.75112.99110.6500144,3000.7980.152.225
2019-02-06111.83111.48112.25111.1400148,1000.810.1332.237
2019-02-05111.39112.31112.43111.360086,3000.8090.1322.222
2019-02-04111.56111.36112110.9700174,7000.8060.1172.191
2019-02-01110.34110.38110.98109.7800138,6000.7990.1222.178
2019-01-31109.36109.95110.04109.3100140,4000.7990.1322.118
2019-01-30108.37108.65108.69107.5600108,0000.8040.1362.076
2019-01-29107.67107.87108.26107.1800213,9000.8080.1432.051
2019-01-28106.97107.46108.5106.8100149,8000.8090.1382.032
2019-01-25107107.62107.8106.8800159,0000.8110.1392.031
2019-01-24106.94106.78106.99106.210055,5000.810.141.992
2019-01-23105.55106.28107.19104.8700254,2000.8080.1381.959
2019-01-22106.42105.21106.42105.0100184,7000.8070.1321.906
2019-01-18106.27106.11106.49105.580078,1000.8060.1341.921
2019-01-17105.01105.55106.11104.9900127,8000.8080.141.888
2019-01-16104.62104.36105.2103.5400120,3000.8010.1441.843
2019-01-15104.62105.33105.77104.500252,1000.8030.1511.93
2019-01-14105.59103.76105.89102.6700297,4000.8140.1361.908
2019-01-11106.67107.62107.76105.4300110,1000.8140.162.02
2019-01-10106.11107.24107.62105.9100114,8000.8150.1652.043
2019-01-09107.85106.42108.24106.3400261,9000.8150.1622.053
2019-01-08107.34107.75108.31106.9900125,9000.8160.1682.089
2019-01-07107.36107.31107.86106.2900276,4000.8160.172.068
2019-01-04106.14107.73108.7105.9300129,6000.8180.182.081
2019-01-03104.89104.96105.66104.2900191,6000.820.1781.974
2019-01-02106.78106.85108.21106.4900154,0000.8230.1732.011
2018-12-31107.31108.21108.69107.1900132,5000.8240.1771.996
2018-12-28108.28107.3108.83106.740099,6000.8220.1751.976
2018-12-27104.91107.71107.8104.900122,5000.8210.1841.995
2018-12-26105.23106.77106.9104.5700127,0000.8210.1831.971
2018-12-24102.98103.06104.5102.5600104,9000.8260.1831.878
2018-12-21107.31105107.31104.6700150,7000.8250.1771.917
2018-12-20108.15106.76108.26105.0100241,0000.8230.1731.991
2018-12-19109.97108.85111.16108.2600131,7000.8230.1742.066
2018-12-18109.84109.4110.59108.6200139,4000.8190.1792.053
2018-12-17111.5109.35112108.8900321,9000.8180.1782.056
2018-12-14112.01111.68112.99110.9100235,6000.8180.1852.118
2018-12-13113.2112.72113.63112.1800232,8000.820.1832.153
2018-12-12113.77112.99113.84112.1600333,2000.8290.1732.154
2018-12-11112.8112.01113.32111.500169,2000.8290.1732.152
2018-12-10111.76112.2112.94111.400139,0000.8290.1742.155
2018-12-07113.65112.52114.8611200196,0000.8290.1752.122
2018-12-06114.43113.97114.87112.900499,5000.8360.1612.165
2018-12-04115.36115.5116.43115.0400384,9000.8370.1682.232
2018-12-03117.65116.5117.95116.1700187,2000.8580.1482.264
2018-11-30114.72116.14116.66114.0600208,4000.8570.1542.238
2018-11-29115.76115.06115.92114.5100123,8000.8590.1562.217
2018-11-28112.85115.04115.95112.8500175,0000.8610.1462.219
2018-11-27111.26112.56113110.7400170,4000.860.1412.214
2018-11-26111.48111.82112.66111.0900298,9000.860.1372.209
2018-11-23109.5110.5111.3109.50060,0000.8610.1392.182
2018-11-21110.69110.58111.46110.1800175,8000.8620.1312.21
2018-11-20108.85110.5110.86107.600316,8000.8620.1342.213
2018-11-19114111.06114.08109.7600210,7000.8670.1312.219
2018-11-16111.56114.45114.78111.1500249,0000.8630.1422.26
2018-11-15110112.44113109.2900174,6000.8620.142.25
2018-11-14110.7110.36111.22109.2400109,0000.8620.1392.217
2018-11-13112.12111.38113.07110.6900274,5000.8620.1392.214
2018-11-12113.82112.94113.98112.2300457,2000.8570.1512.252
2018-11-09108.7113.52113.72108.700209,3000.8620.1462.279
2018-11-08111.75113.15113.3109.3300471,0000.8640.1392.281
2018-11-07106.56107.26109.07106.4800302,2000.8680.1152.162
2018-11-06105.72105.99107.47105.1800122,8000.8720.1162.124
2018-11-05105.42105.45105.66103.9400125,0000.8720.1142.112
2018-11-02106.34105.3107104.390075,8000.8720.1152.061
2018-11-01106.6106.11107.12104.490097,2000.8720.1162.086
2018-10-31104.19105.94106.76103.7800220,6000.8760.1222.061
2018-10-30101.2103.72103.8101.200108,3000.8720.1211.97
2018-10-29104.04101.69104.77100.5400119,1000.8690.1471.902
2018-10-26102.68103.23104.3410100267,5000.8670.1511.891
2018-10-25106.1104.86106.97104.0700290,9000.8680.1451.906
2018-10-24108.12104.58108.87104.3600188,0000.8730.1511.908
2018-10-23107.22106.89107.86105.8500141,0000.8750.1471.965
2018-10-22108.75108.72109.5107.900176,7000.8690.1491.974
2018-10-19107.13107.21107.79106.0200215,3000.8710.1431.969
2018-10-18106.05105.38107.82105.2200188,8000.8710.1371.97
2018-10-17106.7106.36107.11105.6700279,1000.8720.1331.987
2018-10-16106.13107.24107.99105.700181,9000.8740.1472.023
2018-10-15105.76105105.94103.5700265,0000.8740.1471.97
2018-10-12106.6107.39107.85106.0800248,5000.870.1571.981
2018-10-11105.46105.05107.49104.7400206,7000.8730.1381.928
2018-10-10107.1104.57107.12104.5300223,7000.8840.1261.942
2018-10-09107.72107.92108.8107.0400186,0000.8820.1322.008
2018-10-08109.78108.21110.0110700246,7000.8780.1252.042
2018-10-05111.7111.34112.68110.50071,6000.8770.1382.081
2018-10-04113.94111.78114.15111.2300111,7000.8770.1372.087
2018-10-03113.49114.64115.22113.3100214,2000.8710.1452.151
2018-10-02112.63112.15112.9111.5400112,1000.8710.1362.077
2018-10-01115.33113.31115.36112.960083,0000.870.1382.066
2018-09-28113.79114.47114.99112.970092,0000.8890.1592.101
2018-09-27114.35114.02114.99113.8300150,5000.8890.1492.12
2018-09-26114.95115.1115.98114.7600116,5000.8990.1452.152
2018-09-25113.59114.4114.54112.9300136,7000.90.142.14
2018-09-24112.19113.33113.73112.0300197,7000.9030.1262.1
2018-09-21113.8113.08113.82112.9600195,3000.9020.132.093
2018-09-20113.19113.31114.28112.8500226,2000.9030.1292.103
2018-09-19116.09113.19116.37112.9300228,0000.9010.1162.064
2018-09-18116.27115.71118.01115.440087,0000.90.1272.19
2018-09-17118.51116.27119.83115.9900237,4000.90.1342.225
2018-09-14116.8117.36117.55116.140080,2000.8970.1322.29
2018-09-13118.11117118.45116.8700170,6000.8960.1292.284
2018-09-12115.55116116.66114.8900114,4000.8960.1262.264
2018-09-11114.34115.21115.41114.3400121,8000.8960.1252.276
2018-09-10116115.15116.49114.7900168,2000.8960.1242.263
2018-09-07115.51115.96117.33115.510075,6000.8950.1292.305
2018-09-06115.78116.42117.22115.6300136,5000.8910.1292.301
2018-09-05116.97115.3116.97114.7800205,1000.890.1272.27
2018-09-04116116.7116.71115.2300119,0000.8890.1252.292
2018-08-31115.07115.59115.84114.710084,0000.8850.1172.32
2018-08-30115.26115.17115.61114.550078,0000.8810.1182.32
2018-08-29115115.61115.89114.7800184,8000.8830.1132.334
2018-08-28115.01114.2115.12113.950090,2000.8830.1082.363
2018-08-27114114.15115.07113.6400166,2000.8930.1162.357
2018-08-24114.14114.86115.12114.140073,0000.8780.1162.336
2018-08-23113114.3115.261130084,0000.8730.1232.294
2018-08-22112.45113.69114.49112.450067,5000.8970.1042.282
2018-08-21113.26113.24113.97112.8800200,0000.8920.1062.298
2018-08-20111113.18113.99110.8600208,4000.8910.1072.291
2018-08-17109.52110.39110.51108.9600146,4000.8910.0962.249
2018-08-16110.14109.54110.72109.280088,0000.8910.0892.205
2018-08-15110.04110111.53108.6700251,5000.8930.0922.249
2018-08-14111.66110.75111.66109.7200379,9000.8930.0942.259
2018-08-13110.9111.8113.59110.8800289,2000.8950.1022.328


Copyright (c) 2005 - 2019 by Lukasz Tomicki