Nuance Communicatns (NQ: NUAN )

55.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.530 5.640 5.350 5.460 820,100 -0.08(-1.44%)
Feb 26, 2004 6.110 6.150 5.480 5.540 2,540,500 -0.43(-7.20%)
Feb 25, 2004 5.770 5.980 5.700 5.970 570,100 +0.30(+5.29%)
Feb 24, 2004 5.600 5.900 5.550 5.670 692,600 +0.03(+0.53%)
Feb 23, 2004 5.770 5.770 5.450 5.640 745,600 +0.00(+0.00%)
Feb 20, 2004 5.900 5.940 5.500 5.640 821,500 -0.17(-2.93%)
Feb 19, 2004 6.130 6.180 5.700 5.810 688,900 -0.27(-4.44%)
Feb 18, 2004 6.100 6.151 5.950 6.080 563,500 -0.03(-0.49%)
Feb 17, 2004 6.040 6.200 5.970 6.110 585,100 +0.14(+2.35%)
Feb 13, 2004 6.200 6.220 5.950 5.970 680,000 -0.18(-2.93%)
Feb 12, 2004 6.200 6.360 6.120 6.150 1,244,200 -0.11(-1.76%)
Feb 11, 2004 6.290 6.300 6.010 6.260 1,381,100 +0.03(+0.48%)
Feb 10, 2004 6.050 6.250 6.020 6.230 2,802,300 +0.24(+4.01%)
Feb 09, 2004 5.790 6.040 5.680 5.990 2,759,100 +0.33(+5.83%)
Feb 06, 2004 5.500 5.720 5.400 5.660 784,900 +0.24(+4.43%)
Feb 05, 2004 5.460 5.600 5.260 5.420 529,000 -0.04(-0.75%)
Feb 04, 2004 5.830 5.900 5.450 5.461 862,700 -0.31(-5.36%)
Feb 03, 2004 5.510 5.900 5.450 5.770 1,919,100 +0.27(+4.91%)
Feb 02, 2004 5.370 5.830 5.310 5.500 3,868,700 +0.40(+7.84%)
Jan 30, 2004 5.080 5.180 5.040 5.100 401,700 +0.07(+1.39%)
Jan 29, 2004 5.280 5.330 5.000 5.030 577,000 -0.14(-2.71%)
Jan 28, 2004 5.620 5.650 5.110 5.170 876,700 -0.34(-6.17%)
Jan 27, 2004 5.040 5.630 5.000 5.510 4,323,800 +0.48(+9.54%)
Jan 26, 2004 4.850 5.060 4.850 5.030 794,700 +0.19(+3.93%)
Jan 23, 2004 4.890 4.920 4.800 4.840 497,100 +0.04(+0.83%)
Jan 22, 2004 5.010 5.040 4.800 4.800 562,300 -0.08(-1.64%)
Jan 21, 2004 5.110 5.150 4.750 4.880 1,231,600 -0.22(-4.31%)
Jan 20, 2004 5.150 5.160 5.010 5.100 777,300 +0.13(+2.62%)
Jan 16, 2004 4.770 5.020 4.760 4.970 993,800 +0.19(+3.97%)
Jan 15, 2004 4.990 5.000 4.630 4.780 2,013,111 -0.26(-5.16%)
Jan 14, 2004 5.330 5.340 4.890 5.040 1,980,254 -0.30(-5.62%)
Jan 13, 2004 5.300 5.410 5.180 5.340 419,572 -0.03(-0.56%)
Jan 12, 2004 5.580 5.590 5.310 5.370 877,410 -0.15(-2.72%)
Jan 09, 2004 5.410 5.600 5.400 5.520 589,444 +0.07(+1.28%)
Jan 08, 2004 5.440 5.560 5.400 5.450 310,350 -0.04(-0.73%)
Jan 07, 2004 5.450 5.580 5.400 5.490 417,795 -0.04(-0.72%)
Jan 06, 2004 5.580 5.660 5.450 5.530 603,500 -0.07(-1.25%)
Jan 05, 2004 5.500 5.600 5.400 5.600 585,400 +0.25(+4.67%)
Jan 02, 2004 5.350 5.420 5.300 5.350 276,400 +0.03(+0.56%)
Dec 31, 2003 5.260 5.460 5.260 5.320 546,700 -0.03(-0.56%)
Dec 30, 2003 5.300 5.430 5.174 5.350 429,855 +0.01(+0.19%)
Dec 29, 2003 5.450 5.480 5.280 5.340 467,594 -0.10(-1.84%)
Dec 26, 2003 5.380 5.450 5.330 5.440 118,731 +0.11(+2.06%)
Dec 24, 2003 5.300 5.500 5.300 5.330 204,705 -0.04(-0.74%)
Dec 23, 2003 5.230 5.370 5.210 5.370 306,946 +0.09(+1.70%)
Dec 22, 2003 5.080 5.380 5.050 5.280 526,991 -0.02(-0.38%)
Dec 19, 2003 5.300 5.420 5.220 5.300 478,665 -0.01(-0.19%)
Dec 18, 2003 5.310 5.390 5.200 5.310 1,088,515 +0.01(+0.19%)
Dec 17, 2003 5.380 5.400 5.200 5.300 585,858 -0.10(-1.85%)
Dec 16, 2003 5.370 5.410 5.280 5.400 428,208 -0.09(-1.64%)
Dec 15, 2003 5.500 5.600 5.350 5.490 576,113 +0.08(+1.48%)
Dec 12, 2003 5.450 5.471 5.310 5.410 434,206 -0.04(-0.73%)
Dec 11, 2003 5.220 5.450 5.220 5.450 393,500 +0.15(+2.83%)
Dec 10, 2003 5.250 5.340 5.150 5.300 569,739 +0.05(+0.95%)
Dec 09, 2003 5.350 5.450 5.230 5.250 491,010 -0.09(-1.69%)
Dec 08, 2003 5.210 5.370 5.150 5.340 827,332 +0.13(+2.50%)
Dec 05, 2003 5.340 5.380 5.090 5.210 807,361 -0.13(-2.43%)
Dec 04, 2003 5.450 5.450 5.240 5.340 827,781 -0.06(-1.11%)
Dec 03, 2003 5.680 5.800 5.290 5.400 732,833 -0.32(-5.59%)
Dec 02, 2003 5.820 5.830 5.689 5.720 346,842 -0.09(-1.55%)
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.