Nuance Communicatns (NQ: NUAN )

55.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.68 15.88 15.54 15.71 825,153 -0.03(-0.19%)
Oct 28, 2010 15.92 15.92 15.60 15.74 958,534 -0.08(-0.51%)
Oct 27, 2010 15.58 15.85 15.52 15.82 1,330,543 +0.10(+0.64%)
Oct 25, 2010 15.84 16.09 15.71 15.72 3,832,752 +0.00(+0.00%)
Oct 22, 2010 15.25 15.81 15.10 15.72 3,343,952 +0.56(+3.69%)
Oct 21, 2010 15.08 15.32 14.97 15.16 1,940,212 +0.14(+0.93%)
Oct 20, 2010 14.96 15.10 14.88 15.02 2,718,880 +0.07(+0.47%)
Oct 19, 2010 15.09 15.12 14.79 14.95 4,418,325 -0.34(-2.22%)
Oct 18, 2010 15.41 15.44 15.24 15.29 1,921,913 -0.15(-0.97%)
Oct 15, 2010 15.19 15.47 14.95 15.44 3,347,209 +0.36(+2.39%)
Oct 14, 2010 15.10 15.17 15.02 15.08 2,860,067 -0.06(-0.40%)
Oct 13, 2010 15.13 15.30 14.99 15.14 3,460,465 +0.04(+0.26%)
Oct 12, 2010 15.01 15.15 14.90 15.10 2,632,966 +0.04(+0.27%)
Oct 11, 2010 15.12 15.33 15.04 15.06 1,309,308 -0.09(-0.59%)
Oct 08, 2010 14.92 15.21 14.83 15.15 2,027,265 +0.19(+1.27%)
Oct 07, 2010 15.11 15.11 14.90 14.96 2,026,602 -0.01(-0.07%)
Oct 06, 2010 15.11 15.23 14.79 14.97 3,936,459 -0.27(-1.77%)
Oct 05, 2010 15.72 15.72 15.19 15.24 3,546,119 -0.26(-1.68%)
Oct 04, 2010 15.67 15.78 15.31 15.50 1,563,627 -0.31(-1.96%)
Oct 01, 2010 15.70 15.95 15.56 15.81 1,334,168 +0.17(+1.09%)
Sep 30, 2010 15.83 15.90 15.48 15.64 1,495,967 -0.13(-0.82%)
Sep 29, 2010 15.73 15.96 15.66 15.77 1,134,891 -0.07(-0.44%)
Sep 28, 2010 15.77 15.95 15.55 15.84 2,386,587 +0.23(+1.47%)
Sep 27, 2010 15.85 16.07 15.58 15.61 2,540,724 +0.06(+0.39%)
Sep 24, 2010 14.94 15.55 14.94 15.55 3,248,796 +0.77(+5.21%)
Sep 23, 2010 15.28 15.40 14.72 14.78 6,824,048 -0.41(-2.70%)
Sep 22, 2010 15.29 15.43 15.07 15.19 2,061,164 -0.24(-1.56%)
Sep 21, 2010 15.54 15.59 15.39 15.43 1,766,558 -0.05(-0.32%)
Sep 20, 2010 15.50 15.66 15.32 15.48 3,693,944 -0.03(-0.19%)
Sep 17, 2010 15.60 15.63 15.33 15.51 2,806,610 -0.21(-1.34%)
Sep 15, 2010 15.86 15.89 15.62 15.72 1,683,632 -0.25(-1.57%)
Sep 14, 2010 15.92 16.26 15.77 15.97 2,227,165 -0.02(-0.13%)
Sep 13, 2010 15.44 16.04 15.44 15.99 1,854,911 +0.59(+3.83%)
Sep 10, 2010 15.62 15.66 15.39 15.40 1,593,928 -0.14(-0.90%)
Sep 09, 2010 15.75 15.88 15.51 15.54 1,294,641 -0.06(-0.38%)
Sep 08, 2010 15.42 15.70 15.37 15.60 1,167,207 +0.19(+1.23%)
Sep 07, 2010 15.44 15.56 15.35 15.41 1,256,759 -0.15(-0.96%)
Sep 03, 2010 15.44 15.60 15.31 15.56 1,700,541 +0.12(+0.78%)
Sep 02, 2010 15.12 15.44 15.04 15.44 1,143,056 +0.27(+1.78%)
Sep 01, 2010 14.84 15.27 14.79 15.17 2,443,959 +0.52(+3.55%)
Aug 31, 2010 14.90 14.95 14.55 14.65 3,177,192 -0.29(-1.94%)
Aug 30, 2010 15.15 15.28 14.94 14.94 1,225,380 -0.25(-1.65%)
Aug 27, 2010 15.22 15.37 14.69 15.19 3,321,605 +0.09(+0.60%)
Aug 26, 2010 15.49 15.60 15.01 15.10 2,156,866 -0.37(-2.39%)
Aug 25, 2010 15.05 15.50 15.01 15.47 2,373,540 +0.33(+2.18%)
Aug 24, 2010 15.10 15.25 14.86 15.14 1,585,676 -0.07(-0.46%)
Aug 23, 2010 15.50 15.58 15.09 15.21 1,753,516 -0.24(-1.55%)
Aug 20, 2010 15.29 15.45 15.12 15.45 2,757,000 +0.14(+0.91%)
Aug 19, 2010 15.08 15.35 15.01 15.31 2,129,776 +0.15(+0.99%)
Aug 18, 2010 15.06 15.26 14.90 15.16 2,563,407 +0.17(+1.13%)
Aug 17, 2010 14.81 15.32 14.80 14.99 2,006,146 +0.20(+1.35%)
Aug 16, 2010 15.00 15.09 14.76 14.79 3,568,647 -0.40(-2.63%)
Aug 13, 2010 15.00 15.41 15.00 15.19 1,863,760 +0.18(+1.20%)
Aug 12, 2010 14.91 15.19 14.85 15.01 2,876,507 -0.16(-1.05%)
Aug 11, 2010 15.21 15.39 14.94 15.17 3,093,117 -0.30(-1.96%)
Aug 10, 2010 15.35 15.67 14.67 15.47 16,357,233 -1.90(-10.92%)
Aug 09, 2010 17.50 17.68 17.31 17.37 2,167,924 +0.03(+0.17%)
Aug 06, 2010 17.30 17.62 17.04 17.34 1,568,545 -0.09(-0.52%)
Aug 05, 2010 17.23 17.61 17.16 17.43 2,216,673 +0.05(+0.29%)
Aug 04, 2010 16.81 17.51 16.72 17.38 2,754,692 +0.79(+4.76%)
Aug 03, 2010 16.74 16.81 16.45 16.59 1,345,072 -0.25(-1.48%)
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.