Nuance Communicatns (NQ: NUAN )

55.09 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.36 18.49 18.14 18.18 725,057 -0.17(-0.93%)
Dec 30, 2010 18.29 18.42 18.26 18.35 568,729 +0.06(+0.33%)
Dec 29, 2010 18.20 18.49 18.20 18.29 789,275 +0.06(+0.33%)
Dec 28, 2010 18.42 18.43 18.08 18.23 634,951 -0.14(-0.76%)
Dec 27, 2010 18.38 18.43 18.09 18.37 659,745 +0.09(+0.49%)
Dec 23, 2010 18.27 18.32 18.16 18.28 1,001,986 +0.01(+0.05%)
Dec 22, 2010 18.46 18.56 18.24 18.27 1,131,395 -0.11(-0.60%)
Dec 21, 2010 18.38 18.54 18.34 18.38 2,063,330 +0.11(+0.60%)
Dec 20, 2010 18.37 18.60 18.27 18.27 2,219,933 -0.07(-0.38%)
Dec 17, 2010 18.50 18.58 18.33 18.34 1,216,743 -0.09(-0.49%)
Dec 16, 2010 18.35 18.50 18.26 18.43 1,569,879 +0.15(+0.82%)
Dec 15, 2010 18.56 18.69 18.27 18.28 2,177,876 -0.37(-1.98%)
Dec 14, 2010 18.29 18.81 18.27 18.65 4,190,382 +0.34(+1.87%)
Dec 13, 2010 18.76 18.87 18.27 18.31 2,699,974 -0.42(-2.24%)
Dec 10, 2010 18.20 18.84 18.20 18.73 3,292,183 +0.57(+3.13%)
Dec 09, 2010 18.26 18.49 18.16 18.16 2,147,569 -0.09(-0.49%)
Dec 08, 2010 18.26 18.50 18.23 18.25 2,818,614 -0.02(-0.11%)
Dec 07, 2010 18.01 18.55 18.01 18.27 3,267,217 +0.09(+0.50%)
Dec 06, 2010 18.00 18.19 17.76 18.18 1,485,559 +0.09(+0.50%)
Dec 03, 2010 17.79 18.15 17.73 18.09 2,338,885 +0.18(+1.01%)
Dec 02, 2010 17.90 18.01 17.62 17.91 2,052,884 +0.01(+0.06%)
Dec 01, 2010 17.90 18.07 17.87 17.90 1,968,044 +0.23(+1.27%)
Nov 30, 2010 17.71 17.79 17.48 17.67 2,180,716 -0.27(-1.48%)
Nov 29, 2010 17.69 18.00 17.56 17.94 2,924,433 -0.06(-0.33%)
Nov 26, 2010 17.47 18.05 17.45 18.00 1,651,668 +0.00(+0.00%)
Nov 24, 2010 17.82 18.00 18.00 18.00 3,956,553 +0.25(+1.41%)
Nov 23, 2010 17.50 19.19 17.30 17.75 15,605,802 +0.64(+3.74%)
Nov 22, 2010 16.84 17.24 16.75 17.11 3,438,695 +0.29(+1.72%)
Nov 19, 2010 16.64 16.88 16.60 16.82 1,647,813 +0.19(+1.14%)
Nov 18, 2010 16.49 16.88 16.45 16.63 1,699,182 +0.28(+1.71%)
Nov 17, 2010 16.19 16.72 16.19 16.35 2,453,879 +0.13(+0.80%)
Nov 16, 2010 16.26 16.62 16.18 16.22 2,814,200 -0.22(-1.34%)
Nov 15, 2010 16.56 16.62 16.31 16.44 1,147,239 -0.05(-0.30%)
Nov 12, 2010 16.64 16.71 16.38 16.49 1,646,682 -0.32(-1.90%)
Nov 11, 2010 16.44 16.89 15.65 16.81 2,473,583 +0.08(+0.48%)
Nov 10, 2010 16.65 16.73 16.40 16.73 1,388,904 +0.04(+0.24%)
Nov 09, 2010 16.58 16.81 16.54 16.69 1,978,106 +0.15(+0.91%)
Nov 08, 2010 16.30 16.63 16.30 16.54 1,407,378 +0.16(+0.98%)
Nov 05, 2010 16.35 16.67 16.29 16.38 2,011,635 +0.01(+0.06%)
Nov 04, 2010 15.80 16.44 15.69 16.37 3,588,841 +0.65(+4.13%)
Nov 03, 2010 15.77 15.84 15.55 15.72 1,246,082 -0.08(-0.51%)
Nov 02, 2010 15.69 15.84 15.51 15.80 2,027,510 +0.25(+1.61%)
Nov 01, 2010 15.79 15.85 15.43 15.55 2,319,742 -0.16(-1.02%)
Oct 29, 2010 15.68 15.88 15.54 15.71 825,153 -0.03(-0.19%)
Oct 28, 2010 15.92 15.92 15.60 15.74 958,534 -0.08(-0.51%)
Oct 27, 2010 15.58 15.85 15.52 15.82 1,330,543 +0.10(+0.64%)
Oct 25, 2010 15.84 16.09 15.71 15.72 3,832,752 +0.00(+0.00%)
Oct 22, 2010 15.25 15.81 15.10 15.72 3,343,952 +0.56(+3.69%)
Oct 21, 2010 15.08 15.32 14.97 15.16 1,940,212 +0.14(+0.93%)
Oct 20, 2010 14.96 15.10 14.88 15.02 2,718,880 +0.07(+0.47%)
Oct 19, 2010 15.09 15.12 14.79 14.95 4,418,325 -0.34(-2.22%)
Oct 18, 2010 15.41 15.44 15.24 15.29 1,921,913 -0.15(-0.97%)
Oct 15, 2010 15.19 15.47 14.95 15.44 3,347,209 +0.36(+2.39%)
Oct 14, 2010 15.10 15.17 15.02 15.08 2,860,067 -0.06(-0.40%)
Oct 13, 2010 15.13 15.30 14.99 15.14 3,460,465 +0.04(+0.26%)
Oct 12, 2010 15.01 15.15 14.90 15.10 2,632,966 +0.04(+0.27%)
Oct 11, 2010 15.12 15.33 15.04 15.06 1,309,308 -0.09(-0.59%)
Oct 08, 2010 14.92 15.21 14.83 15.15 2,027,265 +0.19(+1.27%)
Oct 07, 2010 15.11 15.11 14.90 14.96 2,026,602 -0.01(-0.07%)
Oct 06, 2010 15.11 15.23 14.79 14.97 3,936,459 -0.27(-1.77%)
Oct 05, 2010 15.72 15.72 15.19 15.24 3,546,119 -0.26(-1.68%)
Oct 04, 2010 15.67 15.78 15.31 15.50 1,563,627 -0.31(-1.96%)
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.