Nuance Communicatns (NQ: NUAN )

54.70 USD -0.40 (-0.72%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.700 4.850 4.550 4.720 322,900 -0.03(-0.63%)
Jan 30, 2003 4.760 4.950 4.700 4.750 266,636 -0.02(-0.42%)
Jan 29, 2003 4.510 4.790 4.430 4.770 724,700 +0.27(+6.00%)
Jan 28, 2003 4.400 4.520 4.290 4.500 880,100 +0.12(+2.62%)
Jan 27, 2003 4.710 5.000 4.330 4.385 1,737,200 -0.88(-16.63%)
Jan 24, 2003 5.510 5.550 5.250 5.260 347,100 -0.24(-4.36%)
Jan 23, 2003 5.520 5.700 5.390 5.500 482,500 +0.07(+1.29%)
Jan 22, 2003 5.420 5.610 5.300 5.430 433,200 -0.08(-1.45%)
Jan 21, 2003 5.530 5.700 5.480 5.510 275,100 -0.17(-3.01%)
Jan 17, 2003 5.850 5.850 5.630 5.681 285,800 -0.32(-5.32%)
Jan 16, 2003 6.080 6.260 5.860 6.000 296,300 -0.20(-3.23%)
Jan 15, 2003 5.700 6.280 5.500 6.200 666,100 +0.50(+8.77%)
Jan 14, 2003 5.630 5.800 5.500 5.700 329,900 -0.07(-1.21%)
Jan 13, 2003 6.050 6.090 5.770 5.770 449,100 -0.20(-3.27%)
Jan 10, 2003 5.900 6.030 5.750 5.965 597,000 -0.08(-1.40%)
Jan 09, 2003 6.130 6.190 5.990 6.050 409,900 +0.02(+0.33%)
Jan 08, 2003 6.080 6.200 5.930 6.030 336,800 -0.07(-1.15%)
Jan 07, 2003 6.170 6.240 5.850 6.100 380,500 -0.01(-0.15%)
Jan 06, 2003 6.050 6.500 5.990 6.109 834,200 +0.12(+1.99%)
Jan 03, 2003 5.550 6.000 5.450 5.990 513,000 +0.46(+8.32%)
Jan 02, 2003 5.380 5.560 5.240 5.530 228,000 +0.33(+6.35%)
Dec 31, 2002 5.270 5.320 5.140 5.200 447,500 -0.09(-1.70%)
Dec 30, 2002 5.470 5.510 5.280 5.290 352,600 -0.26(-4.68%)
Dec 27, 2002 5.660 5.700 5.470 5.550 259,000 -0.18(-3.14%)
Dec 26, 2002 5.700 5.800 5.600 5.730 372,600 +0.03(+0.53%)
Dec 24, 2002 5.990 6.200 5.670 5.700 226,900 -0.30(-5.00%)
Dec 23, 2002 5.560 6.300 5.040 6.000 824,300 +0.24(+4.17%)
Dec 20, 2002 5.560 5.890 5.040 5.760 777,600 +0.32(+5.88%)
Dec 19, 2002 5.290 5.550 5.250 5.440 403,200 +0.13(+2.45%)
Dec 18, 2002 5.340 5.410 4.900 5.310 635,200 +0.03(+0.57%)
Dec 17, 2002 5.170 5.600 5.170 5.280 1,013,300 +0.04(+0.76%)
Dec 16, 2002 5.210 5.420 5.050 5.240 697,900 +0.14(+2.75%)
Dec 13, 2002 5.570 5.600 5.080 5.100 988,100 -0.53(-9.41%)
Dec 12, 2002 5.910 5.950 5.530 5.630 632,600 -0.18(-3.10%)
Dec 11, 2002 6.260 6.290 5.800 5.810 616,100 -0.29(-4.75%)
Dec 10, 2002 5.820 6.120 5.750 6.100 816,800 +0.31(+5.41%)
Dec 09, 2002 6.260 6.300 5.750 5.787 1,158,300 -0.60(-9.44%)
Dec 06, 2002 6.390 6.830 6.090 6.390 747,800 -0.21(-3.18%)
Dec 05, 2002 6.700 6.800 6.280 6.600 592,800 -0.18(-2.65%)
Dec 04, 2002 6.680 6.850 6.250 6.780 997,600 -0.18(-2.59%)
Dec 03, 2002 7.260 7.320 6.720 6.960 673,000 -0.30(-4.13%)
Dec 02, 2002 7.480 7.750 7.050 7.260 756,700 -0.08(-1.09%)
Nov 29, 2002 7.500 7.500 7.100 7.340 359,200 -0.16(-2.13%)
Nov 27, 2002 7.240 7.770 7.220 7.500 1,104,100 +0.37(+5.19%)
Nov 26, 2002 6.650 7.390 6.550 7.130 1,675,900 +0.50(+7.54%)
Nov 25, 2002 6.390 6.700 6.390 6.630 504,800 +0.24(+3.76%)
Nov 22, 2002 6.450 6.750 6.350 6.390 730,800 -0.26(-3.91%)
Nov 21, 2002 6.310 6.700 6.250 6.650 862,500 +0.44(+7.10%)
Nov 20, 2002 5.900 6.350 5.850 6.209 347,300 +0.34(+5.78%)
Nov 19, 2002 6.050 6.240 5.760 5.870 344,600 -0.13(-2.17%)
Nov 18, 2002 6.370 6.530 5.900 6.000 518,000 -0.36(-5.66%)
Nov 15, 2002 6.300 6.450 6.100 6.360 353,600 -0.04(-0.63%)
Nov 14, 2002 6.080 6.430 6.060 6.400 389,300 +0.36(+5.98%)
Nov 13, 2002 6.060 6.320 5.830 6.039 408,000 -0.04(-0.67%)
Nov 12, 2002 6.000 6.230 5.940 6.080 482,900 +0.23(+3.93%)
Nov 11, 2002 6.620 6.710 5.740 5.850 1,073,300 -0.74(-11.23%)
Nov 08, 2002 6.590 6.850 6.350 6.590 1,027,600 +0.19(+2.97%)
Nov 07, 2002 6.450 7.000 6.210 6.400 1,832,900 -0.09(-1.39%)
Nov 06, 2002 5.850 6.500 5.760 6.490 2,183,000 +1.19(+22.45%)
Nov 05, 2002 5.190 5.490 5.080 5.300 492,900 +0.11(+2.12%)
Nov 04, 2002 4.850 5.260 4.850 5.190 644,400 +0.41(+8.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.