Nuance Communicatns (NQ: NUAN )

55.36 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.86 24.58 23.83 24.58 3,461,404 +1.55(+6.73%)
Nov 29, 2011 23.56 23.56 22.96 23.03 3,075,049 -0.49(-2.08%)
Nov 28, 2011 22.95 23.60 22.95 23.52 2,493,378 +1.26(+5.66%)
Nov 25, 2011 22.91 22.97 22.23 22.26 1,726,907 -0.72(-3.13%)
Nov 23, 2011 23.32 23.86 22.89 22.98 4,783,319 -0.15(-0.65%)
Nov 22, 2011 23.48 23.80 22.84 23.13 3,546,343 -0.27(-1.15%)
Nov 21, 2011 23.44 23.52 22.73 23.40 4,489,876 -0.44(-1.85%)
Nov 18, 2011 24.80 24.88 23.72 23.84 4,891,495 -0.77(-3.13%)
Nov 17, 2011 25.51 25.62 24.47 24.61 3,901,354 -0.94(-3.68%)
Nov 16, 2011 25.60 26.23 25.50 25.55 3,423,064 -0.33(-1.28%)
Nov 15, 2011 25.60 26.16 25.60 25.88 2,625,132 +0.09(+0.35%)
Nov 14, 2011 25.77 26.01 25.63 25.79 2,073,301 -0.01(-0.04%)
Nov 11, 2011 25.70 26.00 25.54 25.80 3,073,995 +0.46(+1.82%)
Nov 10, 2011 26.03 26.05 25.25 25.34 4,304,308 -0.24(-0.94%)
Nov 09, 2011 25.86 25.96 25.32 25.58 5,484,897 -1.00(-3.74%)
Nov 08, 2011 26.24 26.63 26.09 26.58 3,320,498 +0.71(+2.76%)
Nov 07, 2011 26.13 26.17 25.48 25.86 4,064,041 -0.44(-1.67%)
Nov 04, 2011 26.64 26.64 26.05 26.30 3,839,169 -0.45(-1.68%)
Nov 03, 2011 26.53 26.81 25.98 26.75 3,332,135 +0.72(+2.77%)
Nov 02, 2011 25.50 26.34 25.43 26.03 6,066,510 +0.86(+3.42%)
Nov 01, 2011 25.22 25.98 25.11 25.17 5,315,325 -1.31(-4.95%)
Oct 31, 2011 26.40 26.69 26.02 26.48 3,341,983 -0.24(-0.90%)
Oct 28, 2011 26.53 26.83 26.42 26.72 3,848,921 +0.01(+0.04%)
Oct 27, 2011 26.67 26.97 26.21 26.71 5,326,427 +0.90(+3.49%)
Oct 26, 2011 25.99 26.01 25.06 25.81 4,311,121 +0.33(+1.32%)
Oct 25, 2011 25.98 25.98 25.29 25.48 5,991,282 -0.67(-2.58%)
Oct 24, 2011 26.07 26.23 25.71 26.15 7,701,165 +0.88(+3.48%)
Oct 21, 2011 24.60 25.64 24.57 25.27 10,970,382 +1.28(+5.34%)
Oct 20, 2011 24.05 24.10 23.49 23.99 4,978,879 +0.07(+0.29%)
Oct 19, 2011 23.76 24.57 23.59 23.92 24,875,858 +0.43(+1.83%)
Oct 18, 2011 22.99 23.62 21.60 23.49 11,018,797 -0.11(-0.47%)
Oct 17, 2011 24.12 24.29 23.49 23.60 7,208,805 -0.30(-1.26%)
Oct 14, 2011 24.00 24.34 23.55 23.90 7,646,402 +0.60(+2.58%)
Oct 13, 2011 22.55 23.45 22.40 23.30 4,799,499 +0.92(+4.11%)
Oct 12, 2011 22.23 22.69 21.96 22.38 4,602,185 +0.35(+1.59%)
Oct 11, 2011 21.90 22.11 21.67 22.03 4,603,425 -0.09(-0.41%)
Oct 10, 2011 22.00 22.24 21.74 22.12 2,920,687 +0.52(+2.41%)
Oct 07, 2011 22.02 22.10 21.41 21.60 5,257,741 -0.29(-1.35%)
Oct 06, 2011 21.11 21.96 20.10 21.89 6,416,376 +1.77(+8.82%)
Oct 05, 2011 20.20 20.33 19.50 20.12 5,984,544 -0.05(-0.25%)
Oct 04, 2011 19.37 20.23 19.28 20.17 6,118,691 +0.74(+3.81%)
Oct 03, 2011 20.36 20.36 19.42 19.43 4,871,957 -0.91(-4.47%)
Sep 30, 2011 20.76 21.20 20.33 20.34 4,482,484 -0.70(-3.33%)
Sep 29, 2011 20.80 21.09 20.20 21.04 4,290,628 +0.66(+3.24%)
Sep 28, 2011 20.94 21.38 20.29 20.38 4,496,044 -0.52(-2.49%)
Sep 27, 2011 20.19 21.30 20.10 20.90 6,148,743 +0.95(+4.79%)
Sep 26, 2011 19.01 19.99 18.59 19.95 2,954,861 +0.96(+5.03%)
Sep 23, 2011 18.31 18.99 18.22 18.99 1,920,851 +0.54(+2.93%)
Sep 22, 2011 18.51 18.72 18.06 18.45 1,760,556 -0.77(-4.01%)
Sep 21, 2011 19.34 19.70 19.19 19.22 1,439,691 +0.00(+0.00%)
Sep 20, 2011 19.34 19.70 19.16 19.22 1,621,155 -0.08(-0.41%)
Sep 19, 2011 19.22 19.38 18.77 19.30 1,205,906 -0.30(-1.53%)
Sep 16, 2011 19.23 19.60 19.18 19.60 1,462,443 +0.31(+1.61%)
Sep 15, 2011 19.02 19.34 18.84 19.29 2,045,250 +0.44(+2.33%)
Sep 14, 2011 18.32 19.05 18.20 18.85 1,922,071 +0.64(+3.51%)
Sep 13, 2011 17.68 18.25 17.60 18.21 2,177,035 +0.56(+3.17%)
Sep 12, 2011 16.75 17.66 16.75 17.65 3,338,301 +0.52(+3.04%)
Sep 09, 2011 17.37 17.42 16.75 17.13 2,931,484 -0.49(-2.78%)
Sep 08, 2011 17.72 17.88 17.47 17.62 919,750 -0.26(-1.45%)
Sep 07, 2011 17.81 17.93 17.57 17.88 1,584,252 +0.39(+2.23%)
Sep 06, 2011 17.00 17.51 16.88 17.49 1,189,058 -0.12(-0.68%)
Sep 02, 2011 17.83 18.06 17.45 17.61 747,554 -0.63(-3.45%)
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.