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 (%)
Nov 30, 2018 16.12 16.31 15.74 15.99 4,163,700 -0.21(-1.30%)
Nov 29, 2018 16.53 16.56 16.18 16.20 4,340,962 -0.42(-2.53%)
Nov 28, 2018 16.21 16.76 16.09 16.62 5,325,642 +0.48(+2.97%)
Nov 27, 2018 16.42 16.55 15.97 16.14 5,184,137 -0.42(-2.54%)
Nov 26, 2018 16.70 16.76 16.50 16.56 5,472,324 +0.14(+0.85%)
Nov 23, 2018 16.14 16.60 16.09 16.42 2,081,600 +0.25(+1.55%)
Nov 21, 2018 16.17 16.17 16.17 0 +0.30(+1.89%)
Nov 20, 2018 15.45 16.32 14.83 15.87 6,914,343 -0.40(-2.46%)
Nov 19, 2018 16.80 16.89 16.03 16.27 3,159,226 -0.62(-3.67%)
Nov 16, 2018 16.81 16.95 16.54 16.89 2,388,700 -0.06(-0.35%)
Nov 15, 2018 16.67 17.01 16.57 16.95 2,739,992 +0.27(+1.62%)
Nov 14, 2018 17.06 17.06 16.55 16.68 1,573,901 -0.23(-1.36%)
Nov 13, 2018 16.93 17.06 16.73 16.91 1,743,829 +0.06(+0.36%)
Nov 12, 2018 17.50 17.56 16.76 16.85 2,010,762 -0.64(-3.66%)
Nov 09, 2018 17.58 17.58 17.27 17.49 1,408,200 -0.26(-1.46%)
Nov 08, 2018 17.62 17.88 17.53 17.75 1,170,214 +0.10(+0.57%)
Nov 07, 2018 17.41 17.77 17.38 17.65 2,041,258 +0.41(+2.38%)
Nov 06, 2018 17.09 17.41 16.99 17.24 3,448,206 +0.19(+1.11%)
Nov 05, 2018 17.14 17.24 16.83 17.05 1,358,960 -0.07(-0.41%)
Nov 02, 2018 17.44 17.55 16.94 17.12 1,840,500 -0.32(-1.83%)
Nov 01, 2018 17.24 17.54 17.21 17.44 2,362,198 +0.05(+0.29%)
Oct 31, 2018 17.21 17.42 17.02 17.39 1,985,283 +0.40(+2.35%)
Oct 30, 2018 16.45 17.01 16.29 16.99 1,805,225 +0.51(+3.09%)
Oct 29, 2018 16.97 17.09 16.29 16.48 2,126,331 -0.26(-1.55%)
Oct 26, 2018 16.78 16.98 16.42 16.74 1,634,500 -0.31(-1.82%)
Oct 25, 2018 16.77 17.28 16.75 17.05 2,281,971 +0.38(+2.28%)
Oct 24, 2018 17.25 17.42 16.66 16.67 1,577,168 -0.66(-3.81%)
Oct 23, 2018 17.27 17.50 17.05 17.33 1,346,491 -0.18(-1.03%)
Oct 22, 2018 17.30 17.61 17.23 17.51 1,380,205 +0.29(+1.68%)
Oct 19, 2018 17.49 17.61 17.11 17.22 1,964,700 -0.04(-0.23%)
Oct 18, 2018 17.43 17.49 17.19 17.26 1,254,334 -0.25(-1.43%)
Oct 17, 2018 17.44 17.62 17.29 17.51 1,046,068 +0.05(+0.29%)
Oct 16, 2018 17.09 17.50 16.98 17.46 2,600,474 +0.59(+3.50%)
Oct 15, 2018 16.84 16.92 16.64 16.87 2,052,588 +0.02(+0.12%)
Oct 12, 2018 16.89 17.02 16.56 16.85 2,094,700 +0.22(+1.32%)
Oct 11, 2018 16.86 17.28 16.54 16.63 3,343,140 -0.37(-2.18%)
Oct 10, 2018 17.03 17.07 16.69 17.00 4,069,550 -0.12(-0.70%)
Oct 09, 2018 17.19 17.47 17.06 17.12 2,306,115 -0.12(-0.70%)
Oct 08, 2018 17.33 17.49 17.03 17.24 1,840,371 -0.15(-0.86%)
Oct 05, 2018 17.51 17.64 17.18 17.39 1,961,000 -0.13(-0.74%)
Oct 04, 2018 17.65 17.65 17.38 17.52 3,124,616 -0.14(-0.79%)
Oct 03, 2018 17.35 17.70 17.27 17.66 4,001,158 +0.38(+2.20%)
Oct 02, 2018 17.24 17.39 17.17 17.28 2,087,017 -0.03(-0.17%)
Oct 01, 2018 17.35 17.41 17.23 17.31 2,695,828 -0.01(-0.06%)
Sep 28, 2018 16.87 17.37 16.87 17.32 1,977,800 +0.39(+2.30%)
Sep 27, 2018 16.95 17.04 16.83 16.93 2,321,751 +0.02(+0.12%)
Sep 26, 2018 17.21 17.28 16.86 16.91 3,625,314 -0.29(-1.69%)
Sep 25, 2018 16.93 17.42 16.91 17.20 2,962,384 +0.27(+1.59%)
Sep 24, 2018 16.75 16.97 16.60 16.93 2,911,222 +0.10(+0.59%)
Sep 21, 2018 17.10 17.33 16.82 16.83 3,921,500 -0.24(-1.41%)
Sep 20, 2018 16.81 17.07 16.55 17.07 1,669,895 +0.28(+1.67%)
Sep 19, 2018 17.03 17.12 16.73 16.79 2,071,863 -0.26(-1.52%)
Sep 18, 2018 16.69 17.08 16.50 17.05 2,140,796 +0.36(+2.16%)
Sep 17, 2018 16.68 16.76 16.44 16.69 1,794,324 -0.05(-0.30%)
Sep 14, 2018 16.59 16.80 16.53 16.74 1,267,300 +0.14(+0.84%)
Sep 13, 2018 16.61 16.89 16.47 16.60 2,255,821 +0.02(+0.12%)
Sep 12, 2018 16.50 16.64 16.33 16.58 1,726,654 +0.09(+0.55%)
Sep 11, 2018 16.36 16.59 16.36 16.49 1,366,148 +0.04(+0.24%)
Sep 10, 2018 16.58 16.63 16.37 16.45 2,158,072 -0.06(-0.36%)
Sep 07, 2018 16.20 16.75 16.10 16.51 2,917,800 +0.31(+1.91%)
Sep 06, 2018 16.00 16.22 15.84 16.20 2,723,686 +0.19(+1.19%)
Sep 05, 2018 16.46 16.46 15.99 16.01 1,405,848 -0.49(-2.97%)
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.