Nuance Communicatns (NQ: NUAN )

55.35 USD -0.14 (-0.25%)
Official Closing Price Updated: 6:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.25 15.40 15.14 15.29 5,108,231 +0.00(+0.00%)
Feb 27, 2014 15.22 15.35 15.13 15.29 2,722,899 +0.03(+0.20%)
Feb 26, 2014 15.23 15.30 15.19 15.26 2,969,684 +0.03(+0.20%)
Feb 25, 2014 15.30 15.33 15.13 15.23 3,093,917 -0.07(-0.46%)
Feb 24, 2014 15.07 15.34 15.06 15.30 3,847,565 +0.23(+1.53%)
Feb 21, 2014 15.13 15.24 15.02 15.07 3,810,034 -0.08(-0.53%)
Feb 20, 2014 15.05 15.15 14.99 15.15 3,290,694 +0.12(+0.80%)
Feb 19, 2014 15.15 15.20 14.99 15.03 4,565,564 -0.16(-1.05%)
Feb 18, 2014 14.80 15.32 14.75 15.19 7,328,828 +0.38(+2.57%)
Feb 14, 2014 14.88 14.81 14.81 14.81 4,040,100 -0.08(-0.54%)
Feb 13, 2014 14.75 15.01 14.59 14.89 3,426,516 +0.12(+0.81%)
Feb 12, 2014 15.02 15.03 14.76 14.77 6,604,486 -0.20(-1.34%)
Feb 11, 2014 15.55 15.59 14.91 14.97 12,782,006 -0.79(-5.01%)
Feb 10, 2014 15.60 15.84 15.57 15.76 6,363,007 +0.04(+0.25%)
Feb 07, 2014 15.53 15.74 15.49 15.72 3,940,031 +0.32(+2.08%)
Feb 06, 2014 15.23 15.54 15.21 15.40 3,546,085 +0.15(+0.98%)
Feb 05, 2014 15.18 15.35 15.02 15.25 2,838,755 -0.03(-0.20%)
Feb 04, 2014 15.07 15.33 14.91 15.28 4,696,839 +0.20(+1.33%)
Feb 03, 2014 15.34 15.39 14.90 15.08 4,214,561 -0.25(-1.63%)
Jan 31, 2014 15.09 15.43 15.09 15.33 2,747,450 -0.04(-0.26%)
Jan 30, 2014 15.29 15.39 15.10 15.37 3,836,649 +0.28(+1.86%)
Jan 29, 2014 15.08 15.20 14.96 15.09 4,629,325 -0.08(-0.53%)
Jan 28, 2014 15.02 15.29 15.00 15.17 3,066,292 +0.11(+0.73%)
Jan 27, 2014 15.50 15.55 14.80 15.06 5,141,226 -0.45(-2.90%)
Jan 24, 2014 15.79 15.79 15.36 15.51 4,124,421 -0.28(-1.77%)
Jan 23, 2014 16.01 16.06 15.75 15.79 6,133,141 -0.26(-1.62%)
Jan 22, 2014 16.08 16.24 15.65 16.05 21,772,119 +1.16(+7.79%)
Jan 21, 2014 15.03 15.05 14.80 14.89 4,071,402 -0.13(-0.87%)
Jan 17, 2014 15.21 15.02 15.02 15.02 3,991,000 -0.27(-1.77%)
Jan 16, 2014 15.34 15.44 15.20 15.29 3,509,308 -0.02(-0.13%)
Jan 15, 2014 15.01 15.47 15.01 15.31 5,252,345 +0.30(+2.00%)
Jan 14, 2014 14.80 15.02 14.73 15.01 2,719,532 +0.19(+1.28%)
Jan 13, 2014 15.00 15.08 14.76 14.82 3,959,252 -0.23(-1.53%)
Jan 10, 2014 15.05 15.15 14.88 15.05 3,272,387 +0.01(+0.07%)
Jan 09, 2014 15.25 15.31 14.94 15.04 4,051,752 -0.20(-1.31%)
Jan 08, 2014 15.30 15.35 15.18 15.24 2,628,264 -0.04(-0.23%)
Jan 07, 2014 15.15 15.34 15.12 15.28 3,097,482 +0.22(+1.50%)
Jan 06, 2014 15.35 15.37 15.01 15.05 3,695,770 -0.29(-1.89%)
Jan 03, 2014 15.18 15.38 15.12 15.34 3,133,081 +0.15(+0.99%)
Jan 02, 2014 15.24 15.31 15.03 15.19 2,999,375 -0.01(-0.07%)
Dec 31, 2013 14.99 15.20 15.20 15.20 3,024,000 +0.19(+1.27%)
Dec 30, 2013 14.90 15.12 14.82 15.01 4,995,019 +0.08(+0.54%)
Dec 27, 2013 15.00 15.11 14.88 14.93 4,473,495 -0.19(-1.26%)
Dec 26, 2013 15.42 15.45 15.00 15.12 5,312,340 -0.22(-1.43%)
Dec 24, 2013 15.29 15.50 15.28 15.34 3,042,128 +0.02(+0.13%)
Dec 23, 2013 14.95 15.34 14.93 15.32 6,424,435 +0.42(+2.78%)
Dec 20, 2013 15.06 15.06 14.75 14.90 16,757,152 -0.06(-0.37%)
Dec 19, 2013 14.99 15.06 14.70 14.96 7,291,448 +0.13(+0.88%)
Dec 18, 2013 14.75 14.95 14.58 14.83 8,150,422 +0.25(+1.71%)
Dec 17, 2013 14.20 14.71 14.18 14.58 7,995,380 +0.39(+2.75%)
Dec 16, 2013 14.26 14.41 14.18 14.19 5,977,622 -0.04(-0.28%)
Dec 13, 2013 14.20 14.38 14.15 14.23 4,463,846 +0.12(+0.85%)
Dec 12, 2013 14.22 14.25 14.03 14.11 7,517,777 -0.14(-0.98%)
Dec 11, 2013 14.35 14.36 14.13 14.25 8,367,900 +0.17(+1.21%)
Dec 10, 2013 14.13 14.25 14.05 14.08 7,100,884 -0.11(-0.78%)
Dec 09, 2013 14.31 14.31 14.10 14.19 6,554,286 -0.06(-0.42%)
Dec 06, 2013 14.49 14.55 14.10 14.25 0 +0.01(+0.07%)
Dec 05, 2013 14.45 14.49 14.08 14.24 10,776,433 +0.09(+0.64%)
Dec 04, 2013 13.50 14.16 13.48 14.15 14,683,128 +0.64(+4.74%)
Dec 03, 2013 13.76 13.87 13.46 13.51 10,515,877 -0.15(-1.10%)
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.