Nuance Communicatns (NQ: NUAN )

55.08 USD +0.18 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.96 17.13 16.92 16.97 1,227,539 +0.01(+0.06%)
Oct 29, 2015 17.10 17.20 16.91 16.96 856,164 -0.20(-1.17%)
Oct 28, 2015 16.67 17.16 16.54 17.16 1,268,894 +0.47(+2.82%)
Oct 27, 2015 16.88 16.96 16.67 16.69 1,027,418 -0.26(-1.53%)
Oct 26, 2015 16.98 17.18 16.89 16.95 1,009,326 -0.06(-0.35%)
Oct 23, 2015 17.11 17.14 16.88 17.01 1,261,201 +0.01(+0.06%)
Oct 22, 2015 16.80 17.10 16.80 17.00 1,002,693 +0.26(+1.55%)
Oct 21, 2015 17.06 17.10 16.71 16.74 1,435,448 -0.28(-1.65%)
Oct 20, 2015 16.84 17.13 16.84 17.02 1,513,126 +0.11(+0.65%)
Oct 19, 2015 17.09 17.14 16.84 16.91 1,491,439 -0.18(-1.05%)
Oct 16, 2015 17.26 17.27 16.92 17.09 2,075,271 -0.17(-0.98%)
Oct 15, 2015 17.13 17.37 17.08 17.26 2,135,913 +0.14(+0.82%)
Oct 14, 2015 17.21 17.41 17.01 17.12 1,392,939 -0.15(-0.87%)
Oct 13, 2015 17.59 17.59 17.26 17.27 1,339,553 -0.38(-2.15%)
Oct 12, 2015 17.44 17.72 17.38 17.65 1,362,409 +0.13(+0.74%)
Oct 09, 2015 17.24 17.55 17.18 17.52 1,591,474 +0.32(+1.86%)
Oct 08, 2015 17.01 17.24 16.90 17.20 1,031,592 +0.13(+0.76%)
Oct 07, 2015 17.00 17.13 16.76 17.07 1,718,567 +0.16(+0.95%)
Oct 06, 2015 16.44 16.91 16.44 16.91 2,876,825 +0.41(+2.48%)
Oct 05, 2015 16.56 16.70 16.45 16.50 1,383,409 -0.01(-0.06%)
Oct 02, 2015 16.09 16.55 15.97 16.51 2,177,323 +0.25(+1.54%)
Oct 01, 2015 16.35 16.44 16.06 16.26 1,375,460 -0.11(-0.67%)
Sep 30, 2015 16.22 16.38 16.05 16.37 1,765,393 +0.33(+2.06%)
Sep 29, 2015 16.20 16.57 15.93 16.04 1,014,621 -0.10(-0.62%)
Sep 28, 2015 16.52 16.64 16.01 16.14 2,201,872 -0.51(-3.06%)
Sep 25, 2015 17.04 17.29 16.55 16.65 1,495,969 -0.25(-1.48%)
Sep 24, 2015 16.98 17.04 16.68 16.90 1,429,917 -0.19(-1.11%)
Sep 23, 2015 17.04 17.16 16.92 17.09 1,034,789 +0.02(+0.12%)
Sep 22, 2015 17.17 17.25 16.87 17.07 1,458,699 -0.28(-1.61%)
Sep 21, 2015 17.49 17.66 17.25 17.35 1,181,559 -0.06(-0.34%)
Sep 18, 2015 17.39 17.68 17.30 17.41 2,373,694 -0.19(-1.08%)
Sep 17, 2015 17.48 17.76 17.37 17.60 1,259,133 +0.05(+0.28%)
Sep 16, 2015 17.34 17.58 17.24 17.55 1,255,746 +0.21(+1.21%)
Sep 15, 2015 17.32 17.47 17.25 17.34 1,396,658 +0.02(+0.12%)
Sep 14, 2015 17.22 17.41 16.86 17.32 1,719,925 +0.10(+0.58%)
Sep 11, 2015 16.93 17.23 16.87 17.22 1,523,913 +0.23(+1.35%)
Sep 10, 2015 16.67 17.12 16.47 16.99 1,873,795 +0.28(+1.68%)
Sep 09, 2015 17.05 17.07 16.65 16.71 1,654,788 -0.14(-0.83%)
Sep 08, 2015 16.49 16.85 16.39 16.85 1,702,272 +0.60(+3.69%)
Sep 04, 2015 16.19 16.25 16.25 16.25 1,267,600 -0.14(-0.85%)
Sep 03, 2015 16.25 16.53 16.25 16.39 1,264,603 +0.14(+0.86%)
Sep 02, 2015 16.26 16.49 15.84 16.25 1,316,939 +0.16(+0.99%)
Sep 01, 2015 16.11 16.46 15.99 16.09 1,722,018 -0.38(-2.31%)
Aug 31, 2015 16.58 16.74 16.25 16.47 1,888,193 -0.14(-0.84%)
Aug 28, 2015 16.68 16.93 16.44 16.61 1,717,877 -0.16(-0.95%)
Aug 27, 2015 16.71 16.89 16.45 16.77 2,081,709 +0.27(+1.64%)
Aug 26, 2015 16.30 16.51 15.92 16.50 2,353,347 +0.55(+3.45%)
Aug 25, 2015 16.30 16.50 15.95 15.95 2,037,111 +0.03(+0.19%)
Aug 24, 2015 16.03 16.68 14.37 15.92 2,702,709 -1.18(-6.90%)
Aug 21, 2015 17.71 17.71 17.08 17.10 2,090,015 -0.68(-3.82%)
Aug 20, 2015 17.82 18.08 17.76 17.78 2,439,741 -0.10(-0.56%)
Aug 19, 2015 18.16 18.16 17.72 17.88 1,594,703 -0.33(-1.81%)
Aug 18, 2015 18.39 18.42 18.01 18.21 1,305,760 -0.13(-0.71%)
Aug 17, 2015 18.09 18.42 17.96 18.34 1,782,170 -0.04(-0.19%)
Aug 14, 2015 18.16 18.40 18.06 18.38 1,010,581 +0.24(+1.30%)
Aug 13, 2015 18.30 18.49 17.96 18.14 1,606,202 -0.10(-0.55%)
Aug 12, 2015 18.25 18.30 17.91 18.24 1,990,824 -0.14(-0.76%)
Aug 11, 2015 18.20 18.70 18.01 18.38 2,320,404 -0.17(-0.92%)
Aug 10, 2015 18.56 18.96 18.30 18.55 2,645,780 -0.08(-0.43%)
Aug 07, 2015 18.00 18.92 17.72 18.63 5,574,904 +0.68(+3.79%)
Aug 06, 2015 18.23 18.30 17.81 17.95 2,335,793 -0.29(-1.59%)
Aug 05, 2015 18.19 18.32 18.13 18.24 2,470,196 +0.17(+0.94%)
Aug 04, 2015 17.96 18.17 17.91 18.07 1,705,121 -0.04(-0.22%)
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.