Nuance Communicatns (NQ: NUAN )

55.29 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.39 44.92 42.88 44.60 3,164,600 +1.58(+3.67%)
Feb 25, 2021 44.62 44.91 42.74 43.02 3,673,357 -1.78(-3.98%)
Feb 24, 2021 44.89 45.19 43.42 44.80 2,501,337 -0.11(-0.26%)
Feb 23, 2021 44.00 45.28 42.61 44.92 4,012,725 -0.28(-0.62%)
Feb 22, 2021 47.41 47.60 45.03 45.20 3,063,218 -2.96(-6.15%)
Feb 19, 2021 48.78 48.94 47.73 48.16 2,781,000 -0.21(-0.43%)
Feb 18, 2021 47.76 48.77 47.19 48.37 1,638,279 -0.23(-0.47%)
Feb 17, 2021 48.00 49.00 47.75 48.60 1,860,264 -0.40(-0.82%)
Feb 16, 2021 49.90 49.91 48.53 49.00 2,457,282 -0.64(-1.29%)
Feb 12, 2021 49.09 49.85 48.62 49.64 2,689,800 +0.37(+0.75%)
Feb 11, 2021 49.85 49.85 48.43 49.27 1,383,377 +0.02(+0.04%)
Feb 10, 2021 49.49 50.07 48.81 49.25 3,542,117 +0.15(+0.31%)
Feb 09, 2021 49.21 49.74 47.67 49.10 4,274,574 -1.41(-2.79%)
Feb 08, 2021 50.84 51.62 48.82 50.51 3,534,348 +0.13(+0.26%)
Feb 05, 2021 49.80 50.58 49.06 50.38 3,226,400 +0.83(+1.68%)
Feb 04, 2021 48.32 49.75 48.10 49.55 3,130,326 +1.50(+3.12%)
Feb 03, 2021 47.47 48.06 46.31 48.05 2,316,699 +0.77(+1.63%)
Feb 02, 2021 47.34 47.93 46.17 47.28 3,213,761 +0.85(+1.83%)
Feb 01, 2021 46.48 46.97 45.59 46.43 3,781,027 +0.89(+1.95%)
Jan 29, 2021 45.85 46.28 44.41 45.54 4,704,100 -0.46(-1.00%)
Jan 28, 2021 43.44 46.44 43.43 46.00 7,384,013 +3.10(+7.23%)
Jan 27, 2021 46.82 46.89 42.19 42.90 7,700,389 -4.89(-10.23%)
Jan 26, 2021 48.42 48.73 46.75 47.79 7,531,814 -0.52(-1.08%)
Jan 25, 2021 49.55 49.87 47.79 48.31 3,266,977 -0.49(-1.00%)
Jan 22, 2021 50.00 50.24 48.29 48.80 4,137,900 -1.17(-2.34%)
Jan 21, 2021 50.66 50.87 49.58 49.97 2,339,434 +0.12(+0.24%)
Jan 20, 2021 50.03 50.97 49.70 49.85 2,585,873 -0.14(-0.28%)
Jan 19, 2021 49.71 50.00 49.04 49.99 3,251,510 +1.19(+2.44%)
Jan 15, 2021 50.27 50.95 48.32 48.80 2,496,700 -1.41(-2.81%)
Jan 14, 2021 48.58 50.60 48.45 50.21 2,753,896 +1.64(+3.38%)
Jan 13, 2021 49.72 49.75 48.47 48.57 3,131,788 +0.62(+1.29%)
Jan 12, 2021 48.00 48.72 47.57 47.95 3,437,738 -0.15(-0.31%)
Jan 11, 2021 46.87 48.15 46.32 48.10 3,127,559 +0.69(+1.46%)
Jan 08, 2021 46.14 47.54 46.14 47.41 3,798,600 +1.36(+2.95%)
Jan 07, 2021 44.91 46.48 44.88 46.05 4,440,961 +1.79(+4.04%)
Jan 06, 2021 42.84 45.48 42.70 44.26 2,722,583 +0.79(+1.82%)
Jan 05, 2021 43.70 44.08 43.17 43.47 1,057,813 -0.23(-0.53%)
Jan 04, 2021 44.10 44.45 42.42 43.70 3,376,312 -0.39(-0.88%)
Dec 31, 2020 44.09 44.09 44.09 2,275,902 +0.12(+0.27%)
Dec 30, 2020 44.11 44.36 43.51 43.97 2,275,902 +0.31(+0.71%)
Dec 29, 2020 43.96 44.11 43.03 43.66 1,519,858 -0.21(-0.48%)
Dec 28, 2020 44.39 44.40 43.39 43.87 1,777,112 +0.13(+0.30%)
Dec 24, 2020 43.72 44.17 43.56 43.74 410,400 +0.21(+0.48%)
Dec 23, 2020 43.93 44.50 43.30 43.53 1,444,191 -0.46(-1.05%)
Dec 22, 2020 44.86 44.93 43.94 43.99 1,907,403 -0.40(-0.90%)
Dec 21, 2020 43.06 44.51 42.77 44.39 2,814,471 +1.08(+2.49%)
Dec 18, 2020 43.45 43.89 43.00 43.31 3,103,200 +0.08(+0.19%)
Dec 17, 2020 43.56 43.85 43.07 43.23 1,875,830 +0.02(+0.05%)
Dec 16, 2020 42.95 43.55 42.64 43.21 2,795,085 +0.31(+0.72%)
Dec 15, 2020 42.41 42.97 42.00 42.90 2,787,272 +0.70(+1.66%)
Dec 14, 2020 43.57 43.97 41.99 42.20 3,883,284 -1.44(-3.31%)
Dec 11, 2020 42.44 43.75 42.15 43.65 3,058,400 +0.94(+2.21%)
Dec 10, 2020 42.46 43.03 41.93 42.70 1,793,324 -0.10(-0.23%)
Dec 09, 2020 42.24 42.88 42.22 42.80 4,387,999 +0.40(+0.94%)
Dec 08, 2020 41.29 42.43 41.18 42.40 3,314,052 +0.93(+2.23%)
Dec 07, 2020 42.21 42.48 41.38 41.47 2,682,097 -0.59(-1.39%)
Dec 04, 2020 42.39 42.40 41.37 42.06 2,700,000 +0.07(+0.17%)
Dec 03, 2020 42.00 42.99 41.85 41.99 4,928,937 -0.20(-0.49%)
Dec 02, 2020 41.08 42.53 41.01 42.20 2,801,705 -0.08(-0.18%)
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.