Nuance Communicatns (NQ: NUAN )

54.90 USD -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.35 55.37 55.28 55.32 1,825,124 +0.00(+0.00%)
Dec 30, 2021 55.35 55.38 55.31 55.32 5,266,856 +0.00(+0.00%)
Dec 29, 2021 55.27 55.39 55.27 55.32 4,119,289 -0.06(-0.11%)
Dec 28, 2021 55.30 55.40 55.27 55.38 2,771,065 +0.06(+0.11%)
Dec 27, 2021 55.30 55.37 55.28 55.32 1,956,364 +0.02(+0.04%)
Dec 23, 2021 55.25 55.39 55.25 55.30 5,641,883 +0.02(+0.04%)
Dec 22, 2021 55.24 55.34 55.21 55.28 5,624,823 +0.08(+0.14%)
Dec 21, 2021 55.20 55.30 54.95 55.20 7,902,111 +0.21(+0.38%)
Dec 20, 2021 54.85 55.03 54.85 54.99 3,181,374 +0.07(+0.13%)
Dec 17, 2021 55.01 55.05 54.82 54.92 5,089,764 -0.17(-0.31%)
Dec 16, 2021 55.05 55.11 54.93 55.09 14,659,468 +0.00(+0.00%)
Dec 15, 2021 55.01 55.11 54.98 55.09 7,108,285 +0.03(+0.05%)
Dec 14, 2021 55.02 55.20 54.91 55.06 6,821,758 +0.04(+0.07%)
Dec 13, 2021 55.20 55.23 55.00 55.02 8,849,839 -0.26(-0.47%)
Dec 10, 2021 55.25 55.30 55.22 55.28 6,370,422 +0.38(+0.69%)
Dec 09, 2021 54.80 54.99 54.80 54.90 7,470,038 +0.08(+0.15%)
Dec 08, 2021 54.75 54.97 54.68 54.82 5,960,025 +0.14(+0.26%)
Dec 07, 2021 54.99 55.00 54.52 54.68 12,497,867 -0.41(-0.74%)
Dec 06, 2021 55.07 55.20 54.86 55.09 5,198,674 +0.02(+0.04%)
Dec 03, 2021 55.11 55.20 55.04 55.07 4,467,736 -0.02(-0.04%)
Dec 02, 2021 55.30 55.34 55.00 55.09 6,242,971 -0.26(-0.47%)
Dec 01, 2021 55.35 55.46 55.33 55.35 3,438,373 -0.14(-0.25%)
Nov 30, 2021 55.34 55.55 55.31 55.49 19,830,354 +0.16(+0.29%)
Nov 29, 2021 55.37 55.41 55.30 55.33 2,765,805 -0.01(-0.02%)
Nov 26, 2021 55.42 55.45 55.33 55.34 2,085,115 -0.10(-0.18%)
Nov 24, 2021 55.25 55.47 55.25 55.44 2,067,676 +0.12(+0.22%)
Nov 23, 2021 55.35 55.38 55.20 55.32 2,481,723 +0.04(+0.07%)
Nov 22, 2021 55.21 55.29 55.21 55.28 1,939,631 +0.03(+0.05%)
Nov 19, 2021 55.30 55.44 55.12 55.25 4,880,361 -0.16(-0.29%)
Nov 18, 2021 55.39 55.44 55.38 55.41 4,237,285 +0.08(+0.14%)
Nov 17, 2021 55.34 55.35 55.24 55.33 4,114,858 +0.25(+0.45%)
Nov 16, 2021 54.95 55.08 54.95 55.08 2,226,572 +0.10(+0.18%)
Nov 15, 2021 54.96 55.01 54.91 54.98 1,697,238 +0.11(+0.20%)
Nov 12, 2021 55.08 55.14 54.86 54.87 4,860,052 -0.10(-0.18%)
Nov 11, 2021 55.08 55.08 54.92 54.97 5,393,249 -0.05(-0.09%)
Nov 10, 2021 55.03 55.02 2,656,975 -0.07(-0.13%)
Nov 09, 2021 55.02 55.11 54.99 55.09 2,788,724 +0.09(+0.16%)
Nov 08, 2021 55.07 55.22 54.93 55.00 5,044,704 -0.11(-0.20%)
Nov 05, 2021 55.12 55.20 55.08 55.11 3,293,981 -0.06(-0.11%)
Nov 04, 2021 55.23 55.25 55.10 55.17 1,582,381 -0.03(-0.05%)
Nov 03, 2021 55.13 55.20 55.05 55.20 1,151,477 +0.11(+0.20%)
Nov 02, 2021 55.16 55.16 55.02 55.09 1,406,828 -0.05(-0.09%)
Nov 01, 2021 55.06 55.14 55.14 55.14 2,255,584 +0.09(+0.16%)
Oct 29, 2021 55.08 55.15 55.02 55.05 3,899,094 -0.05(-0.09%)
Oct 28, 2021 55.10 55.16 55.03 55.10 3,515,457 +0.05(+0.09%)
Oct 27, 2021 54.92 55.10 54.95 55.05 1,889,215 +0.04(+0.07%)
Oct 26, 2021 55.14 54.97 55.01 1,933,992 -0.03(-0.05%)
Oct 25, 2021 55.16 55.17 54.97 55.04 3,259,549 -0.07(-0.13%)
Oct 22, 2021 55.12 55.17 55.08 55.11 2,835,605 -0.02(-0.04%)
Oct 21, 2021 55.06 55.19 55.06 55.13 638,971 +0.03(+0.05%)
Oct 20, 2021 55.20 55.26 55.02 55.10 3,307,125 -0.19(-0.34%)
Oct 19, 2021 55.25 55.33 55.24 55.29 704,817 +0.01(+0.02%)
Oct 18, 2021 55.20 55.29 55.20 55.28 1,416,947 +0.11(+0.20%)
Oct 15, 2021 55.24 55.24 55.12 55.17 1,978,032 -0.02(-0.04%)
Oct 14, 2021 55.18 55.27 55.13 55.19 3,087,999 +0.03(+0.05%)
Oct 13, 2021 55.13 55.18 55.07 55.16 860,016 +0.08(+0.15%)
Oct 12, 2021 55.18 55.20 55.08 55.08 2,541,065 -0.03(-0.05%)
Oct 11, 2021 55.19 55.25 55.10 55.11 1,367,486 -0.10(-0.18%)
Oct 08, 2021 55.30 55.33 55.09 55.21 2,460,266 -0.11(-0.20%)
Oct 07, 2021 55.11 55.33 55.11 55.32 4,099,095 +0.32(+0.58%)
Oct 06, 2021 55.20 55.25 54.96 55.00 6,634,623 -0.29(-0.52%)
Oct 05, 2021 55.16 55.30 55.11 55.29 3,585,437 +0.15(+0.27%)
Oct 04, 2021 55.17 55.18 55.05 55.14 1,947,963 -0.03(-0.05%)
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.