Nuance Communicatns (NQ: NUAN )

55.08 USD +0.18 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.02 12.02 11.67 11.81 1,465,462 +0.04(+0.34%)
Mar 30, 2006 11.71 12.04 11.25 11.77 3,789,884 +0.15(+1.29%)
Mar 29, 2006 10.91 11.63 10.91 11.62 3,001,309 +0.71(+6.51%)
Mar 28, 2006 10.57 11.06 10.57 10.91 2,053,549 +0.30(+2.83%)
Mar 27, 2006 10.08 10.75 10.08 10.61 1,985,849 +0.47(+4.64%)
Mar 24, 2006 9.630 10.19 9.600 10.14 1,270,351 +0.51(+5.30%)
Mar 23, 2006 9.750 9.790 9.460 9.630 922,800 -0.11(-1.13%)
Mar 22, 2006 9.565 9.840 9.340 9.740 1,211,400 +0.17(+1.78%)
Mar 21, 2006 9.880 9.990 9.550 9.570 2,197,755 -0.29(-2.94%)
Mar 20, 2006 10.09 10.23 9.760 9.860 2,109,880 -0.35(-3.43%)
Mar 17, 2006 10.60 10.60 10.15 10.21 1,998,167 -0.23(-2.20%)
Mar 16, 2006 10.49 10.68 10.40 10.44 1,047,532 +0.03(+0.29%)
Mar 15, 2006 10.63 10.68 10.32 10.41 1,053,067 -0.18(-1.70%)
Mar 14, 2006 10.20 10.65 10.10 10.59 1,977,136 +0.35(+3.42%)
Mar 13, 2006 10.09 10.29 10.05 10.24 1,173,362 +0.16(+1.59%)
Mar 10, 2006 10.08 10.19 9.770 10.08 1,412,968 -0.06(-0.59%)
Mar 09, 2006 10.23 10.65 10.10 10.14 1,804,441 -0.15(-1.46%)
Mar 08, 2006 10.02 10.29 9.200 10.29 3,577,176 +0.17(+1.68%)
Mar 07, 2006 10.24 10.33 10.03 10.12 893,137 -0.29(-2.79%)
Mar 06, 2006 10.49 10.75 10.25 10.41 1,097,791 -0.05(-0.48%)
Mar 03, 2006 10.25 10.58 10.15 10.46 1,572,617 +0.18(+1.75%)
Mar 02, 2006 10.73 10.75 10.14 10.28 3,157,798 -0.46(-4.28%)
Mar 01, 2006 10.78 10.85 10.52 10.74 1,443,197 +0.04(+0.37%)
Feb 28, 2006 10.91 10.94 10.52 10.70 1,508,603 -0.21(-1.92%)
Feb 27, 2006 10.89 11.16 10.80 10.91 1,887,533 +0.06(+0.55%)
Feb 24, 2006 10.75 11.06 10.55 10.85 1,789,263 +0.05(+0.46%)
Feb 23, 2006 10.58 11.00 10.42 10.80 4,266,200 +0.10(+0.93%)
Feb 22, 2006 10.13 10.96 10.10 10.70 4,209,738 +0.56(+5.52%)
Feb 21, 2006 10.06 10.25 10.02 10.14 1,895,584 +0.02(+0.20%)
Feb 17, 2006 9.310 10.47 9.250 10.12 6,667,107 +0.84(+9.05%)
Feb 16, 2006 9.275 9.430 9.000 9.280 2,081,400 -0.02(-0.22%)
Feb 15, 2006 8.880 9.360 8.420 9.300 1,947,110 +0.20(+2.20%)
Feb 14, 2006 9.090 9.490 9.040 9.100 2,259,601 -0.21(-2.26%)
Feb 13, 2006 9.640 9.790 9.070 9.310 2,777,621 -0.29(-3.02%)
Feb 10, 2006 9.045 9.700 8.970 9.600 3,399,128 +0.70(+7.87%)
Feb 09, 2006 9.000 9.420 8.670 8.900 3,919,255 -0.02(-0.22%)
Feb 08, 2006 8.230 9.000 8.070 8.920 3,799,458 +0.92(+11.50%)
Feb 07, 2006 8.040 8.070 7.710 8.000 2,085,349 -0.08(-0.99%)
Feb 06, 2006 8.340 8.340 8.020 8.080 1,336,351 -0.26(-3.12%)
Feb 03, 2006 8.525 8.570 8.260 8.340 3,129,944 -0.20(-2.34%)
Feb 02, 2006 8.530 8.580 8.230 8.540 1,478,347 -0.02(-0.23%)
Feb 01, 2006 8.500 8.630 8.430 8.560 1,530,912 +0.02(+0.23%)
Jan 31, 2006 8.250 8.550 8.240 8.540 1,533,764 +0.25(+3.02%)
Jan 30, 2006 8.200 8.300 8.160 8.290 1,317,443 +0.10(+1.22%)
Jan 27, 2006 8.110 8.240 7.680 8.190 1,418,447 +0.11(+1.36%)
Jan 26, 2006 7.870 8.140 7.830 8.080 1,228,285 +0.22(+2.80%)
Jan 25, 2006 7.790 7.900 7.720 7.860 1,202,426 +0.07(+0.90%)
Jan 24, 2006 7.640 7.880 7.610 7.790 983,441 +0.19(+2.50%)
Jan 23, 2006 7.880 7.900 7.510 7.600 1,094,763 -0.23(-2.94%)
Jan 20, 2006 8.170 8.170 7.730 7.830 1,640,636 -0.34(-4.16%)
Jan 19, 2006 7.790 8.190 7.750 8.170 1,279,213 +0.56(+7.36%)
Jan 18, 2006 7.585 7.790 7.410 7.610 1,274,198 -0.10(-1.30%)
Jan 17, 2006 7.900 7.930 7.550 7.710 1,006,242 -0.20(-2.53%)
Jan 13, 2006 8.095 8.180 7.810 7.910 1,152,137 -0.18(-2.22%)
Jan 12, 2006 8.280 8.390 8.050 8.090 742,300 -0.14(-1.70%)
Jan 11, 2006 8.295 8.300 8.049 8.230 1,117,925 -0.02(-0.24%)
Jan 10, 2006 8.060 8.390 8.048 8.250 1,414,450 +0.21(+2.61%)
Jan 09, 2006 8.325 8.490 8.020 8.040 2,446,458 -0.17(-2.07%)
Jan 06, 2006 7.735 8.240 7.710 8.210 2,993,748 +0.55(+7.18%)
Jan 05, 2006 7.585 7.750 7.520 7.660 1,312,166 +0.07(+0.92%)
Jan 04, 2006 7.810 7.850 7.420 7.590 2,123,392 -0.21(-2.69%)
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.