Nuance Communicatns (NQ: NUAN )

55.36 USD +0.03 (+0.05%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.52 14.58 14.20 14.39 1,899,798 -0.08(-0.55%)
Feb 25, 2010 14.33 14.49 14.12 14.47 2,002,909 +0.00(+0.00%)
Feb 24, 2010 14.37 14.56 14.35 14.47 1,850,200 +0.18(+1.26%)
Feb 23, 2010 14.36 14.51 14.22 14.29 2,153,664 -0.10(-0.69%)
Feb 22, 2010 14.51 14.66 14.37 14.39 4,696,348 -0.12(-0.83%)
Feb 19, 2010 14.90 14.90 14.47 14.51 4,714,879 -0.43(-2.88%)
Feb 18, 2010 14.92 14.97 14.82 14.94 1,867,611 +0.01(+0.07%)
Feb 17, 2010 14.60 14.94 14.57 14.93 3,084,311 +0.30(+2.05%)
Feb 16, 2010 14.44 14.65 14.40 14.63 2,555,743 +0.18(+1.25%)
Feb 12, 2010 14.33 14.45 14.45 14.45 3,777,000 -0.08(-0.55%)
Feb 11, 2010 14.52 14.75 14.47 14.53 4,939,935 +0.02(+0.14%)
Feb 10, 2010 14.77 14.82 14.33 14.51 3,864,283 -0.32(-2.16%)
Feb 09, 2010 15.50 15.63 14.78 14.83 4,979,148 -0.08(-0.54%)
Feb 08, 2010 14.82 15.17 14.56 14.91 3,365,352 +0.23(+1.57%)
Feb 05, 2010 14.69 14.83 14.43 14.68 2,989,858 -0.01(-0.07%)
Feb 04, 2010 15.06 15.13 14.65 14.69 1,634,342 -0.54(-3.55%)
Feb 03, 2010 15.10 15.28 15.00 15.23 1,318,326 +0.12(+0.79%)
Feb 02, 2010 15.10 15.29 14.77 15.11 3,450,472 +0.01(+0.07%)
Feb 01, 2010 15.04 15.24 14.98 15.10 2,321,948 +0.08(+0.53%)
Jan 29, 2010 15.54 15.68 14.75 15.02 3,928,191 -0.41(-2.66%)
Jan 28, 2010 15.80 15.85 15.43 15.43 2,034,819 -0.31(-1.97%)
Jan 27, 2010 15.77 15.80 15.55 15.74 1,648,303 +0.02(+0.13%)
Jan 26, 2010 16.00 16.09 15.72 15.72 2,883,312 -0.35(-2.18%)
Jan 25, 2010 16.34 16.40 15.88 16.07 1,980,492 -0.05(-0.31%)
Jan 22, 2010 16.32 16.57 16.01 16.12 3,851,000 -0.32(-1.95%)
Jan 21, 2010 16.51 16.83 16.25 16.44 2,473,789 -0.12(-0.72%)
Jan 20, 2010 16.67 16.85 16.30 16.56 2,602,918 -0.21(-1.25%)
Jan 19, 2010 16.50 16.88 16.48 16.77 1,992,470 +0.27(+1.64%)
Jan 15, 2010 16.96 16.50 16.50 16.50 3,122,500 -0.42(-2.48%)
Jan 14, 2010 16.38 16.98 16.38 16.92 2,970,075 +0.48(+2.92%)
Jan 13, 2010 16.18 16.52 16.03 16.44 2,616,788 +0.25(+1.54%)
Jan 12, 2010 16.63 16.73 16.16 16.19 2,484,737 -0.54(-3.23%)
Jan 11, 2010 16.73 16.89 16.47 16.73 1,913,137 +0.02(+0.12%)
Jan 08, 2010 16.42 16.75 16.36 16.71 2,349,840 +0.30(+1.83%)
Jan 07, 2010 16.45 16.51 16.36 16.41 1,727,513 -0.02(-0.12%)
Jan 06, 2010 16.15 16.53 16.10 16.43 5,691,100 +0.18(+1.11%)
Jan 05, 2010 16.00 16.29 15.90 16.25 2,811,369 +0.25(+1.56%)
Jan 04, 2010 15.70 16.06 15.67 16.00 4,465,270 +0.47(+3.03%)
Dec 31, 2009 15.72 15.53 15.53 15.53 1,984,100 -0.28(-1.77%)
Dec 30, 2009 16.00 16.20 15.76 15.81 2,959,498 -0.35(-2.17%)
Dec 29, 2009 16.14 16.26 16.03 16.16 2,291,568 +0.01(+0.06%)
Dec 28, 2009 15.90 16.21 15.84 16.15 2,253,631 +0.26(+1.64%)
Dec 24, 2009 15.89 15.96 15.80 15.89 807,989 +0.11(+0.70%)
Dec 23, 2009 15.30 16.31 15.27 15.78 5,492,459 +0.49(+3.20%)
Dec 22, 2009 15.14 15.42 15.13 15.29 3,279,867 +0.08(+0.53%)
Dec 21, 2009 15.10 15.21 15.05 15.21 2,349,539 +0.11(+0.73%)
Dec 18, 2009 14.92 15.11 14.85 15.10 2,396,609 +0.32(+2.17%)
Dec 17, 2009 14.89 14.98 14.75 14.78 2,331,583 -0.37(-2.44%)
Dec 16, 2009 15.20 15.20 15.10 15.15 1,252,444 -0.06(-0.39%)
Dec 15, 2009 15.15 15.28 15.04 15.21 2,059,384 +0.01(+0.07%)
Dec 14, 2009 15.16 15.21 15.08 15.20 1,470,355 +0.17(+1.13%)
Dec 11, 2009 15.01 15.13 14.90 15.03 1,477,891 -0.02(-0.13%)
Dec 10, 2009 14.96 15.13 14.90 15.05 1,876,291 +0.08(+0.53%)
Dec 09, 2009 14.95 15.00 14.65 14.97 2,146,187 +0.08(+0.54%)
Dec 08, 2009 15.20 15.20 14.79 14.89 2,795,138 +0.09(+0.61%)
Dec 07, 2009 14.90 14.96 14.78 14.80 1,099,418 -0.09(-0.60%)
Dec 04, 2009 15.14 15.17 14.69 14.89 1,978,012 +0.00(+0.00%)
Dec 03, 2009 15.19 15.20 14.88 14.89 1,817,118 -0.25(-1.65%)
Dec 02, 2009 15.20 15.36 15.10 15.14 2,580,906 -0.10(-0.66%)
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.