Nuance Communicatns (NQ: NUAN )

54.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.20 19.23 18.83 18.92 1,904,900 -0.27(-1.41%)
Jan 30, 2020 19.33 19.40 19.11 19.19 2,063,001 -0.22(-1.13%)
Jan 29, 2020 19.70 19.77 19.40 19.41 1,246,002 -0.17(-0.87%)
Jan 28, 2020 19.43 19.63 19.39 19.58 1,887,361 +0.19(+0.98%)
Jan 27, 2020 19.31 19.61 18.46 19.39 2,139,935 -0.23(-1.17%)
Jan 24, 2020 19.83 19.85 19.55 19.62 1,552,600 -0.18(-0.91%)
Jan 23, 2020 20.06 20.11 19.70 19.80 2,367,952 -0.26(-1.30%)
Jan 22, 2020 20.04 20.19 20.00 20.06 4,819,489 +0.01(+0.05%)
Jan 21, 2020 19.90 20.09 19.71 20.05 3,537,152 +0.32(+1.62%)
Jan 17, 2020 19.82 19.86 19.64 19.73 2,669,800 -0.03(-0.15%)
Jan 16, 2020 19.50 19.78 19.43 19.76 3,372,229 +0.32(+1.62%)
Jan 15, 2020 19.26 19.48 19.24 19.45 2,736,594 +0.16(+0.86%)
Jan 14, 2020 19.36 19.37 19.06 19.28 3,545,130 -0.07(-0.36%)
Jan 13, 2020 18.90 19.45 18.71 19.35 7,637,267 +0.95(+5.16%)
Jan 10, 2020 18.45 18.50 18.32 18.40 2,032,100 +0.01(+0.05%)
Jan 09, 2020 18.45 18.53 18.31 18.39 2,751,373 +0.07(+0.41%)
Jan 08, 2020 18.13 18.41 17.95 18.32 3,539,734 +0.19(+1.02%)
Jan 07, 2020 18.09 18.19 18.02 18.13 2,823,395 +0.08(+0.44%)
Jan 06, 2020 17.91 18.07 17.77 18.05 4,062,420 +0.02(+0.11%)
Jan 03, 2020 17.68 18.07 17.61 18.03 2,701,800 +0.18(+0.98%)
Jan 02, 2020 17.85 17.90 17.72 17.86 1,959,070 +0.03(+0.14%)
Dec 31, 2019 17.73 17.86 17.73 17.83 1,479,000 +0.07(+0.39%)
Dec 30, 2019 17.93 17.93 17.73 17.76 1,638,047 -0.14(-0.78%)
Dec 27, 2019 18.04 18.05 17.87 17.90 1,420,400 -0.15(-0.83%)
Dec 26, 2019 18.03 18.11 18.00 18.05 1,088,513 +0.05(+0.28%)
Dec 24, 2019 18.00 18.07 17.70 18.00 689,300 -0.01(-0.06%)
Dec 23, 2019 17.96 18.09 17.83 18.01 2,480,606 +0.09(+0.50%)
Dec 20, 2019 17.88 17.96 17.71 17.92 2,685,700 +0.12(+0.67%)
Dec 19, 2019 17.78 17.84 17.55 17.80 1,319,685 +0.06(+0.34%)
Dec 18, 2019 17.66 17.77 17.52 17.74 2,133,128 +0.09(+0.51%)
Dec 17, 2019 17.76 17.86 17.64 17.65 1,874,882 -0.14(-0.79%)
Dec 16, 2019 17.62 17.80 17.60 17.79 1,919,336 +0.23(+1.31%)
Dec 13, 2019 17.47 17.66 17.42 17.56 2,269,000 +0.09(+0.52%)
Dec 12, 2019 17.46 17.66 17.37 17.47 2,378,994 -0.04(-0.23%)
Dec 11, 2019 17.58 17.87 17.51 17.51 2,881,293 -0.09(-0.51%)
Dec 10, 2019 17.40 18.22 17.40 17.60 7,347,633 +0.08(+0.46%)
Dec 09, 2019 17.89 17.89 17.47 17.52 3,094,938 -0.37(-2.07%)
Dec 06, 2019 17.76 18.00 17.70 17.89 2,497,500 +0.17(+0.96%)
Dec 05, 2019 17.58 17.87 17.42 17.72 5,341,375 +0.17(+0.97%)
Dec 04, 2019 17.44 17.63 17.42 17.55 5,602,873 +0.11(+0.63%)
Dec 03, 2019 17.31 17.49 17.14 17.44 2,901,948 -0.11(-0.63%)
Dec 02, 2019 17.94 17.99 17.55 17.55 3,421,502 -0.38(-2.12%)
Nov 29, 2019 17.70 18.00 17.63 17.93 1,485,300 +0.20(+1.13%)
Nov 27, 2019 17.97 18.00 17.71 17.73 2,227,800 -0.24(-1.34%)
Nov 26, 2019 17.99 18.19 17.90 17.97 2,625,226 -0.07(-0.39%)
Nov 25, 2019 17.75 18.07 17.66 18.04 4,481,489 +0.29(+1.63%)
Nov 22, 2019 17.56 17.79 17.48 17.75 4,464,300 +0.23(+1.31%)
Nov 21, 2019 17.75 17.86 17.07 17.52 7,164,489 +0.92(+5.54%)
Nov 20, 2019 16.53 16.79 16.37 16.60 5,512,653 +0.08(+0.48%)
Nov 19, 2019 16.71 16.79 16.49 16.52 3,388,418 -0.09(-0.54%)
Nov 18, 2019 16.81 16.83 16.51 16.61 1,816,625 -0.22(-1.31%)
Nov 15, 2019 16.60 16.90 16.51 16.83 2,392,700 +0.30(+1.81%)
Nov 14, 2019 16.38 16.57 16.30 16.53 1,977,668 +0.17(+1.04%)
Nov 13, 2019 16.32 16.44 16.26 16.36 1,210,415 -0.04(-0.24%)
Nov 12, 2019 16.52 16.52 16.36 16.40 1,122,074 -0.10(-0.61%)
Nov 11, 2019 16.48 16.53 16.41 16.50 1,548,013 +0.00(+0.00%)
Nov 08, 2019 16.48 16.58 16.43 16.50 1,347,900 -0.04(-0.24%)
Nov 07, 2019 16.34 16.58 16.29 16.54 2,204,764 +0.30(+1.85%)
Nov 06, 2019 16.18 16.30 16.11 16.24 933,758 +0.01(+0.09%)
Nov 05, 2019 16.31 16.31 15.93 16.23 1,363,714 +0.23(+1.41%)
Nov 04, 2019 16.10 16.13 15.90 16.00 1,965,291 +0.04(+0.25%)
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.