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 (%)
Feb 28, 2019 16.83 16.88 16.68 16.77 2,107,014 -0.07(-0.42%)
Feb 27, 2019 16.67 16.90 16.60 16.84 1,554,439 +0.10(+0.60%)
Feb 26, 2019 16.71 16.77 16.47 16.74 2,844,325 +0.00(+0.00%)
Feb 25, 2019 16.65 16.82 16.56 16.74 2,138,194 +0.20(+1.21%)
Feb 22, 2019 16.28 16.56 16.16 16.54 2,276,800 +0.27(+1.66%)
Feb 21, 2019 16.15 16.38 16.04 16.27 2,244,393 +0.08(+0.49%)
Feb 20, 2019 16.31 16.39 16.14 16.19 1,708,803 -0.13(-0.80%)
Feb 19, 2019 16.29 16.39 16.19 16.32 2,649,814 -0.15(-0.91%)
Feb 15, 2019 16.60 16.64 16.45 16.47 1,970,000 -0.07(-0.42%)
Feb 14, 2019 16.50 16.69 16.33 16.54 1,535,431 +0.00(+0.00%)
Feb 13, 2019 16.55 16.70 16.34 16.54 1,869,513 +0.01(+0.06%)
Feb 12, 2019 16.37 16.53 16.30 16.53 2,486,165 +0.21(+1.29%)
Feb 11, 2019 16.67 16.82 16.22 16.32 3,409,322 -0.45(-2.68%)
Feb 08, 2019 16.46 17.07 16.40 16.77 4,979,900 +0.51(+3.14%)
Feb 07, 2019 16.30 16.40 16.09 16.26 2,496,844 -0.11(-0.67%)
Feb 06, 2019 16.39 16.41 16.06 16.37 1,559,779 +0.00(+0.00%)
Feb 05, 2019 16.10 16.40 16.05 16.37 2,050,095 +0.28(+1.74%)
Feb 04, 2019 16.03 16.12 15.89 16.09 1,667,316 +0.03(+0.19%)
Feb 01, 2019 15.76 16.08 15.74 16.06 1,405,200 +0.19(+1.20%)
Jan 31, 2019 15.58 15.93 15.53 15.87 1,792,093 +0.26(+1.67%)
Jan 30, 2019 15.49 15.71 15.34 15.61 3,281,768 +0.18(+1.17%)
Jan 29, 2019 15.59 15.64 15.37 15.43 898,648 -0.16(-1.03%)
Jan 28, 2019 15.45 15.63 15.35 15.59 1,243,439 -0.01(-0.06%)
Jan 25, 2019 15.32 15.65 15.23 15.60 1,241,700 +0.35(+2.30%)
Jan 24, 2019 15.20 15.40 14.97 15.25 1,413,789 +0.02(+0.13%)
Jan 23, 2019 15.23 15.35 15.04 15.23 1,478,215 +0.08(+0.53%)
Jan 22, 2019 14.93 15.39 14.93 15.15 3,323,453 -0.20(-1.30%)
Jan 18, 2019 15.52 15.57 15.15 15.35 3,904,600 -0.05(-0.32%)
Jan 17, 2019 15.15 15.43 15.13 15.40 1,850,803 +0.20(+1.32%)
Jan 16, 2019 15.07 15.28 14.99 15.20 1,954,113 +0.09(+0.60%)
Jan 15, 2019 14.72 15.12 14.60 15.11 2,887,182 +0.13(+0.87%)
Jan 14, 2019 15.00 15.11 14.76 14.98 1,303,775 -0.16(-1.06%)
Jan 11, 2019 15.00 15.18 14.87 15.14 1,662,300 +0.05(+0.33%)
Jan 10, 2019 14.59 15.11 14.42 15.09 2,760,645 +0.41(+2.79%)
Jan 09, 2019 14.73 14.87 14.42 14.68 4,469,609 +0.00(+0.00%)
Jan 08, 2019 14.62 14.83 14.54 14.68 2,847,981 +0.19(+1.31%)
Jan 07, 2019 13.96 14.51 13.94 14.49 3,572,893 +0.55(+3.95%)
Jan 04, 2019 13.58 14.10 13.44 13.94 3,186,000 +0.59(+4.42%)
Jan 03, 2019 13.30 13.73 13.07 13.35 3,626,775 -0.08(-0.60%)
Jan 02, 2019 12.97 13.57 12.85 13.43 3,354,449 +0.20(+1.51%)
Dec 31, 2018 13.13 13.23 12.95 13.23 3,263,900 +0.16(+1.22%)
Dec 28, 2018 13.09 13.24 12.95 13.07 2,315,200 -0.05(-0.38%)
Dec 27, 2018 13.04 13.25 12.73 13.12 2,323,057 -0.15(-1.13%)
Dec 26, 2018 12.99 13.28 12.66 13.27 2,432,037 +0.39(+3.03%)
Dec 24, 2018 12.98 13.34 12.87 12.88 1,351,900 -0.19(-1.45%)
Dec 21, 2018 13.92 13.92 13.05 13.07 6,084,900 -0.77(-5.56%)
Dec 20, 2018 13.98 14.17 13.59 13.84 4,159,931 -0.24(-1.70%)
Dec 19, 2018 14.33 14.65 13.98 14.08 2,771,717 -0.24(-1.68%)
Dec 18, 2018 14.34 14.58 14.22 14.32 2,622,322 +0.08(+0.56%)
Dec 17, 2018 14.63 14.69 14.20 14.24 2,712,109 -0.45(-3.06%)
Dec 14, 2018 14.84 14.96 14.67 14.69 2,525,800 -0.33(-2.20%)
Dec 13, 2018 15.29 15.46 14.95 15.02 1,896,187 -0.20(-1.31%)
Dec 12, 2018 15.19 15.39 15.13 15.22 1,827,176 +0.26(+1.74%)
Dec 11, 2018 15.23 15.38 14.95 14.96 2,592,913 -0.09(-0.60%)
Dec 10, 2018 15.08 15.25 14.90 15.05 2,642,181 -0.08(-0.53%)
Dec 07, 2018 15.56 15.72 15.01 15.13 2,501,700 -0.48(-3.07%)
Dec 06, 2018 15.37 15.78 15.25 15.61 4,939,857 -0.07(-0.45%)
Dec 04, 2018 15.98 16.14 15.66 15.68 2,719,400 -0.47(-2.91%)
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.