Nuance Communicatns (NQ: NUAN )

54.99 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.08 22.35 22.01 22.27 1,667,177 -0.08(-0.36%)
Oct 26, 2012 22.14 22.35 22.35 22.35 1,726,600 +0.16(+0.72%)
Oct 25, 2012 22.33 22.54 22.00 22.19 1,304,395 +0.03(+0.14%)
Oct 24, 2012 22.48 22.49 21.99 22.16 1,310,018 -0.12(-0.54%)
Oct 23, 2012 21.84 22.46 21.81 22.28 1,627,857 -0.06(-0.27%)
Oct 19, 2012 22.54 22.86 22.05 22.34 2,952,805 -0.19(-0.84%)
Oct 18, 2012 23.25 23.31 22.53 22.53 3,218,486 -0.93(-3.96%)
Oct 17, 2012 23.40 23.55 23.25 23.46 1,818,176 -0.16(-0.68%)
Oct 16, 2012 23.41 23.68 23.20 23.62 1,608,371 +0.23(+0.98%)
Oct 15, 2012 23.39 23.55 23.10 23.39 1,140,305 +0.07(+0.30%)
Oct 12, 2012 23.21 23.47 23.15 23.32 1,607,699 +0.00(+0.00%)
Oct 11, 2012 23.19 23.46 22.96 23.32 2,015,402 +0.41(+1.79%)
Oct 10, 2012 23.27 23.30 22.77 22.91 2,445,679 -0.36(-1.55%)
Oct 09, 2012 24.09 24.14 23.12 23.27 3,194,427 -0.88(-3.64%)
Oct 08, 2012 24.36 24.54 24.13 24.15 1,215,902 -0.31(-1.27%)
Oct 05, 2012 24.86 25.00 24.43 24.46 1,768,015 -0.24(-0.97%)
Oct 04, 2012 24.81 24.85 24.56 24.70 1,634,219 -0.05(-0.20%)
Oct 03, 2012 24.99 25.03 24.61 24.75 1,926,140 -0.24(-0.96%)
Oct 02, 2012 24.75 25.33 24.54 24.99 2,481,237 +0.30(+1.22%)
Oct 01, 2012 24.95 25.18 24.45 24.69 3,130,422 -0.20(-0.80%)
Sep 28, 2012 24.59 25.10 24.41 24.89 4,364,931 +0.19(+0.77%)
Sep 27, 2012 24.10 24.77 23.85 24.70 2,651,082 +0.71(+2.94%)
Sep 26, 2012 24.41 24.47 23.58 24.00 2,818,592 -0.34(-1.42%)
Sep 25, 2012 25.00 25.20 24.32 24.34 3,641,124 -0.59(-2.37%)
Sep 24, 2012 25.00 25.14 24.78 24.93 2,777,637 -0.23(-0.91%)
Sep 21, 2012 25.51 25.51 25.05 25.16 3,760,848 -0.06(-0.24%)
Sep 20, 2012 25.36 25.40 25.04 25.22 2,144,295 -0.17(-0.67%)
Sep 19, 2012 25.40 25.65 25.36 25.39 2,831,402 -0.01(-0.04%)
Sep 18, 2012 25.39 25.55 25.15 25.40 2,303,974 -0.09(-0.35%)
Sep 17, 2012 25.70 25.75 25.37 25.49 1,672,339 -0.30(-1.16%)
Sep 14, 2012 25.58 25.86 25.50 25.79 2,843,596 +0.18(+0.70%)
Sep 13, 2012 25.06 25.89 25.02 25.61 6,257,684 +0.75(+3.02%)
Sep 12, 2012 24.94 25.07 24.64 24.86 3,478,593 +0.02(+0.08%)
Sep 11, 2012 24.37 25.14 24.20 24.84 6,796,355 +0.42(+1.72%)
Sep 10, 2012 24.34 24.50 24.16 24.42 2,395,438 -0.03(-0.12%)
Sep 07, 2012 24.26 24.49 24.10 24.45 2,214,706 +0.15(+0.62%)
Sep 06, 2012 23.62 24.30 23.45 24.30 2,754,779 +0.85(+3.62%)
Sep 05, 2012 23.70 23.79 23.35 23.45 3,867,102 -0.22(-0.93%)
Sep 04, 2012 23.67 23.89 23.42 23.67 3,400,672 -0.18(-0.75%)
Aug 31, 2012 23.72 23.97 23.27 23.85 2,165,585 +0.29(+1.23%)
Aug 30, 2012 23.86 24.04 23.39 23.56 2,804,294 -0.49(-2.04%)
Aug 29, 2012 24.05 24.26 23.99 24.05 2,664,772 +0.09(+0.38%)
Aug 27, 2012 24.02 24.07 23.65 23.96 2,695,168 +0.07(+0.29%)
Aug 24, 2012 23.90 24.23 23.65 23.89 3,610,208 -0.04(-0.17%)
Aug 23, 2012 24.02 24.22 23.84 23.93 3,428,519 -0.10(-0.42%)
Aug 22, 2012 24.34 24.35 23.76 24.03 2,943,944 -0.29(-1.19%)
Aug 21, 2012 24.04 24.66 24.02 24.32 4,538,581 +0.44(+1.84%)
Aug 20, 2012 24.09 24.11 23.60 23.88 3,100,762 -0.19(-0.79%)
Aug 17, 2012 23.95 24.13 23.63 24.07 3,114,500 +0.17(+0.71%)
Aug 16, 2012 23.45 24.05 23.33 23.90 3,317,925 +0.44(+1.88%)
Aug 15, 2012 23.46 23.65 22.95 23.46 4,090,198 -0.09(-0.38%)
Aug 14, 2012 23.20 23.88 23.19 23.55 5,623,180 +0.43(+1.86%)
Aug 13, 2012 23.38 23.48 22.67 23.12 2,500,924 -0.41(-1.74%)
Aug 10, 2012 22.65 23.73 22.64 23.53 4,382,122 +0.89(+3.93%)
Aug 09, 2012 23.00 23.00 22.58 22.64 4,563,968 -0.54(-2.33%)
Aug 08, 2012 21.92 23.80 21.79 23.18 8,878,383 +1.55(+7.17%)
Aug 07, 2012 23.00 23.50 21.15 21.63 8,779,776 -0.76(-3.39%)
Aug 06, 2012 21.74 22.72 21.65 22.39 4,392,867 +0.94(+4.38%)
Aug 03, 2012 21.30 21.55 21.06 21.45 3,643,273 +0.48(+2.29%)
Aug 02, 2012 20.39 21.12 20.20 20.97 3,508,116 +0.49(+2.39%)
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.