Nuance Communicatns (NQ: NUAN )

54.95 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.950 3.950 3.760 3.875 202,300 -0.04(-0.90%)
Oct 28, 2004 3.870 3.960 3.790 3.910 151,600 -0.05(-1.26%)
Oct 27, 2004 3.850 3.960 3.750 3.960 255,200 +0.15(+3.94%)
Oct 26, 2004 3.800 3.818 3.700 3.810 145,300 +0.04(+1.06%)
Oct 25, 2004 3.720 3.810 3.720 3.770 127,600 +0.02(+0.53%)
Oct 22, 2004 3.800 3.850 3.730 3.750 223,000 -0.03(-0.79%)
Oct 21, 2004 3.730 3.840 3.710 3.780 230,800 -0.01(-0.26%)
Oct 20, 2004 3.700 3.790 3.640 3.790 413,900 +0.10(+2.71%)
Oct 19, 2004 3.910 3.910 3.680 3.690 351,800 -0.12(-3.15%)
Oct 18, 2004 3.900 3.910 3.750 3.810 242,200 -0.06(-1.55%)
Oct 15, 2004 3.820 3.900 3.740 3.870 192,800 +0.09(+2.38%)
Oct 14, 2004 3.950 3.950 3.780 3.780 319,000 -0.11(-2.83%)
Oct 13, 2004 4.050 4.050 3.890 3.890 196,200 -0.12(-2.99%)
Oct 12, 2004 3.970 4.050 3.930 4.010 255,000 +0.01(+0.25%)
Oct 11, 2004 4.040 4.140 3.980 4.000 154,000 -0.08(-1.96%)
Oct 08, 2004 4.180 4.290 4.049 4.080 277,400 -0.14(-3.32%)
Oct 07, 2004 4.330 4.440 4.180 4.220 157,800 -0.22(-4.95%)
Oct 06, 2004 4.350 4.440 4.270 4.440 146,500 +0.14(+3.26%)
Oct 05, 2004 4.510 4.510 4.270 4.300 197,300 -0.07(-1.60%)
Oct 04, 2004 4.240 4.420 4.210 4.370 211,900 +0.19(+4.55%)
Oct 01, 2004 4.040 4.400 4.040 4.180 523,400 +0.10(+2.45%)
Sep 30, 2004 4.090 4.210 3.970 4.080 325,200 -0.07(-1.69%)
Sep 29, 2004 4.090 4.240 4.060 4.150 321,400 +0.01(+0.24%)
Sep 28, 2004 3.900 4.140 3.900 4.140 308,100 +0.21(+5.34%)
Sep 27, 2004 3.980 3.990 3.900 3.930 358,900 -0.06(-1.50%)
Sep 24, 2004 3.920 4.090 3.910 3.990 317,500 +0.00(+0.00%)
Sep 23, 2004 3.990 4.050 3.940 3.990 504,600 -0.02(-0.50%)
Sep 22, 2004 4.040 4.070 3.950 4.010 359,900 -0.07(-1.72%)
Sep 21, 2004 4.020 4.120 4.020 4.080 210,600 +0.01(+0.25%)
Sep 20, 2004 4.060 4.140 4.040 4.070 177,900 -0.05(-1.21%)
Sep 17, 2004 4.340 4.340 4.010 4.120 372,100 +0.03(+0.73%)
Sep 16, 2004 4.190 4.190 4.050 4.090 304,100 -0.08(-1.92%)
Sep 15, 2004 3.970 4.180 3.900 4.170 1,251,700 +0.42(+11.20%)
Sep 14, 2004 4.180 4.270 3.660 3.750 896,800 -0.44(-10.50%)
Sep 13, 2004 4.250 4.250 4.150 4.190 360,900 -0.02(-0.48%)
Sep 10, 2004 4.190 4.280 4.130 4.210 254,300 +0.02(+0.48%)
Sep 09, 2004 4.110 4.250 4.110 4.190 307,400 +0.04(+0.96%)
Sep 08, 2004 4.220 4.260 4.120 4.150 202,100 -0.08(-1.89%)
Sep 07, 2004 4.300 4.320 4.150 4.230 214,700 +0.01(+0.24%)
Sep 03, 2004 4.450 4.520 4.180 4.220 261,000 -0.22(-4.95%)
Sep 02, 2004 4.410 4.450 4.230 4.440 182,600 +0.09(+2.07%)
Sep 01, 2004 4.300 4.760 4.210 4.350 343,800 +0.08(+1.87%)
Aug 31, 2004 4.300 4.330 4.170 4.270 160,200 -0.03(-0.70%)
Aug 30, 2004 4.230 4.350 4.200 4.300 290,600 +0.02(+0.47%)
Aug 27, 2004 4.210 4.320 4.210 4.280 140,400 +0.04(+0.94%)
Aug 26, 2004 4.330 4.400 4.240 4.240 357,500 -0.16(-3.64%)
Aug 25, 2004 4.320 4.420 4.270 4.400 332,900 +0.10(+2.33%)
Aug 24, 2004 4.310 4.360 4.141 4.300 320,400 +0.05(+1.18%)
Aug 23, 2004 4.320 4.320 4.160 4.250 241,500 +0.03(+0.71%)
Aug 20, 2004 4.130 4.280 4.030 4.220 334,400 +0.11(+2.68%)
Aug 19, 2004 4.120 4.240 4.060 4.110 197,900 -0.05(-1.20%)
Aug 18, 2004 4.020 4.210 3.960 4.160 322,123 +0.09(+2.21%)
Aug 17, 2004 4.110 4.200 3.990 4.070 258,700 -0.08(-1.93%)
Aug 16, 2004 4.000 4.160 3.890 4.150 604,300 +0.20(+5.06%)
Aug 13, 2004 3.990 4.010 3.850 3.950 283,900 +0.11(+2.86%)
Aug 12, 2004 4.000 4.010 3.810 3.840 276,600 -0.06(-1.54%)
Aug 11, 2004 4.000 4.040 3.880 3.900 434,700 -0.20(-4.88%)
Aug 10, 2004 3.950 4.120 3.730 4.100 764,200 +0.44(+12.02%)
Aug 09, 2004 3.880 3.940 3.620 3.660 343,900 -0.12(-3.17%)
Aug 06, 2004 3.670 3.970 3.610 3.780 609,200 +0.00(+0.00%)
Aug 05, 2004 3.830 4.000 3.730 3.780 539,400 +0.08(+2.16%)
Aug 04, 2004 3.990 4.000 3.650 3.700 777,900 -0.30(-7.50%)
Aug 03, 2004 4.100 4.140 4.000 4.000 304,400 -0.04(-0.99%)
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.