Nuance Communicatns (NQ: NUAN )

55.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.880 9.270 8.820 9.150 2,606,987 +0.27(+3.04%)
Oct 30, 2008 9.470 9.730 8.790 8.880 4,375,458 -0.34(-3.69%)
Oct 29, 2008 8.890 9.550 8.600 9.220 6,585,640 +0.50(+5.73%)
Oct 28, 2008 8.050 8.760 7.850 8.720 4,932,714 +1.11(+14.59%)
Oct 27, 2008 8.220 8.320 7.560 7.610 3,774,309 -0.91(-10.68%)
Oct 24, 2008 7.690 8.620 7.510 8.520 2,937,388 -0.13(-1.50%)
Oct 23, 2008 9.050 9.250 8.090 8.650 4,376,648 -0.48(-5.26%)
Oct 22, 2008 9.960 10.05 8.887 9.130 4,570,429 -0.18(-1.93%)
Oct 21, 2008 9.620 9.750 9.270 9.310 3,737,663 -0.56(-5.67%)
Oct 20, 2008 9.800 10.06 9.590 9.870 2,342,381 +0.19(+1.96%)
Oct 17, 2008 9.650 10.09 9.230 9.680 5,318,091 -0.15(-1.53%)
Oct 16, 2008 9.850 10.01 8.860 9.830 4,537,198 +0.08(+0.82%)
Oct 15, 2008 10.58 10.73 9.720 9.750 1,958,762 -1.07(-9.89%)
Oct 14, 2008 11.75 11.78 10.59 10.82 4,239,302 -0.39(-3.48%)
Oct 13, 2008 10.98 11.35 10.85 11.21 3,816,323 +0.84(+8.10%)
Oct 10, 2008 10.19 10.90 9.310 10.37 7,127,614 -0.34(-3.17%)
Oct 09, 2008 11.38 11.82 10.53 10.71 4,503,481 -0.48(-4.29%)
Oct 08, 2008 11.17 11.81 10.85 11.19 4,661,640 -0.24(-2.10%)
Oct 07, 2008 12.30 12.39 11.39 11.43 3,446,243 -0.69(-5.69%)
Oct 06, 2008 12.41 12.41 11.58 12.12 3,997,106 -0.66(-5.16%)
Oct 03, 2008 12.94 13.79 12.73 12.78 4,319,270 -0.08(-0.62%)
Oct 02, 2008 13.90 13.97 12.73 12.86 4,374,716 -1.16(-8.27%)
Oct 01, 2008 13.02 14.28 12.65 14.02 8,434,482 +1.83(+15.01%)
Sep 30, 2008 12.32 13.00 12.04 12.19 5,434,056 -0.31(-2.48%)
Sep 29, 2008 13.41 13.45 12.30 12.50 3,483,169 -1.10(-8.09%)
Sep 26, 2008 13.66 13.90 13.31 13.60 2,403,859 -0.49(-3.48%)
Sep 25, 2008 13.54 14.21 13.53 14.09 2,071,266 +0.58(+4.29%)
Sep 24, 2008 13.64 13.91 13.35 13.51 1,624,333 -0.06(-0.44%)
Sep 23, 2008 13.91 14.00 13.50 13.57 1,790,028 -0.28(-2.02%)
Sep 22, 2008 14.90 14.97 13.82 13.85 1,607,987 -1.21(-8.03%)
Sep 19, 2008 14.50 15.52 14.31 15.06 5,080,271 +1.32(+9.61%)
Sep 18, 2008 13.65 14.12 13.57 13.74 4,727,447 +0.23(+1.70%)
Sep 17, 2008 13.81 14.08 13.29 13.51 3,735,451 -0.81(-5.66%)
Sep 16, 2008 13.90 14.50 13.62 14.32 4,074,059 +0.09(+0.63%)
Sep 15, 2008 14.27 14.70 14.03 14.23 3,042,533 -0.62(-4.18%)
Sep 12, 2008 14.07 14.91 14.00 14.85 2,326,573 +0.61(+4.28%)
Sep 11, 2008 14.58 14.58 14.09 14.24 2,305,199 -0.44(-3.00%)
Sep 10, 2008 14.50 14.84 14.41 14.68 1,306,642 +0.27(+1.87%)
Sep 09, 2008 15.12 15.23 14.35 14.41 2,700,148 -0.73(-4.82%)
Sep 08, 2008 14.92 15.21 14.83 15.14 3,389,083 +0.52(+3.56%)
Sep 05, 2008 14.09 14.73 13.83 14.62 3,525,568 +0.16(+1.11%)
Sep 04, 2008 15.24 15.32 14.31 14.46 4,550,601 -0.95(-6.16%)
Sep 03, 2008 15.68 15.76 15.31 15.41 2,041,661 -0.25(-1.60%)
Sep 02, 2008 16.07 16.21 15.57 15.66 1,803,082 -0.14(-0.89%)
Aug 29, 2008 15.95 15.97 15.50 15.80 1,082,596 -0.19(-1.19%)
Aug 28, 2008 15.80 16.06 15.61 15.99 1,389,003 +0.21(+1.33%)
Aug 27, 2008 15.20 15.99 15.15 15.78 2,283,016 +0.33(+2.14%)
Aug 26, 2008 15.22 15.70 15.22 15.45 2,389,767 -0.02(-0.13%)
Aug 25, 2008 15.51 15.64 15.35 15.47 2,805,167 -0.18(-1.15%)
Aug 22, 2008 15.59 15.78 15.50 15.65 2,457,693 +0.05(+0.32%)
Aug 21, 2008 15.32 15.79 15.25 15.60 4,420,066 +0.15(+0.97%)
Aug 20, 2008 15.81 15.85 15.33 15.45 4,810,567 -0.59(-3.68%)
Aug 19, 2008 16.20 16.48 16.00 16.04 1,639,179 -0.29(-1.78%)
Aug 18, 2008 16.59 16.70 16.23 16.33 1,382,603 -0.39(-2.33%)
Aug 15, 2008 16.53 16.86 16.35 16.72 2,530,906 +0.26(+1.58%)
Aug 14, 2008 16.34 16.57 16.18 16.46 2,401,209 +0.10(+0.61%)
Aug 13, 2008 16.10 16.55 16.09 16.36 4,157,957 +0.11(+0.68%)
Aug 12, 2008 17.41 17.49 15.91 16.25 13,467,061 -1.64(-9.17%)
Aug 11, 2008 17.60 17.98 17.40 17.89 4,409,130 +0.19(+1.07%)
Aug 08, 2008 16.60 17.86 16.54 17.70 7,787,543 +1.17(+7.08%)
Aug 07, 2008 16.22 16.72 16.22 16.53 2,428,453 +0.15(+0.92%)
Aug 06, 2008 16.21 16.39 15.94 16.38 3,445,921 +0.18(+1.11%)
Aug 05, 2008 15.31 16.21 15.31 16.20 2,403,311 +0.79(+5.13%)
Aug 04, 2008 15.20 15.65 15.00 15.41 3,671,616 +0.13(+0.85%)
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.