Nuance Communicatns (NQ: NUAN )

54.91 USD +0.12 (+0.22%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.25 17.37 17.22 17.31 2,747,192 +0.05(+0.29%)
Mar 30, 2017 17.03 17.26 17.02 17.26 2,881,329 +0.24(+1.41%)
Mar 29, 2017 16.91 17.10 16.85 17.02 1,621,023 +0.12(+0.71%)
Mar 28, 2017 16.77 16.92 16.70 16.90 1,876,602 +0.13(+0.78%)
Mar 27, 2017 16.53 16.78 16.42 16.77 2,646,412 +0.09(+0.54%)
Mar 24, 2017 16.47 16.71 16.47 16.68 1,793,574 +0.25(+1.52%)
Mar 23, 2017 16.50 16.61 16.39 16.43 1,176,179 -0.04(-0.24%)
Mar 22, 2017 16.68 16.71 16.41 16.47 1,660,344 -0.23(-1.35%)
Mar 21, 2017 17.00 17.03 16.64 16.70 2,962,031 -0.21(-1.27%)
Mar 20, 2017 16.98 17.15 16.86 16.91 1,186,859 -0.04(-0.24%)
Mar 17, 2017 17.16 17.20 16.87 16.95 1,741,812 -0.13(-0.76%)
Mar 16, 2017 17.01 17.43 17.01 17.08 3,113,851 +0.14(+0.83%)
Mar 15, 2017 17.04 17.05 16.84 16.94 1,575,456 +0.00(+0.00%)
Mar 14, 2017 17.09 17.19 16.92 16.94 11,398,026 -0.15(-0.88%)
Mar 13, 2017 16.92 17.15 16.88 17.09 2,677,820 +0.18(+1.06%)
Mar 10, 2017 16.98 17.08 16.85 16.91 1,156,426 +0.04(+0.24%)
Mar 09, 2017 16.91 16.95 16.74 16.87 1,965,564 -0.04(-0.24%)
Mar 08, 2017 16.70 16.93 16.60 16.91 3,171,921 +0.24(+1.44%)
Mar 07, 2017 16.90 17.05 16.64 16.67 2,294,813 -0.29(-1.71%)
Mar 06, 2017 17.09 17.16 16.88 16.96 1,759,476 -0.21(-1.22%)
Mar 03, 2017 17.13 17.18 16.95 17.17 2,197,463 +0.08(+0.47%)
Mar 02, 2017 17.08 17.13 16.92 17.09 2,314,089 -0.05(-0.29%)
Mar 01, 2017 17.12 17.21 17.08 17.14 2,083,975 +0.11(+0.65%)
Feb 28, 2017 17.34 17.39 17.01 17.03 2,566,746 -0.20(-1.16%)
Feb 27, 2017 16.97 17.24 16.85 17.23 2,681,198 +0.18(+1.06%)
Feb 24, 2017 16.87 17.09 16.72 17.05 1,845,011 +0.13(+0.77%)
Feb 23, 2017 17.06 17.06 16.86 16.92 1,741,658 -0.11(-0.65%)
Feb 22, 2017 17.01 17.07 16.89 17.03 1,853,203 +0.01(+0.06%)
Feb 21, 2017 17.10 17.13 16.83 17.02 2,948,929 +0.06(+0.35%)
Feb 17, 2017 16.96 16.96 16.96 0 +0.10(+0.59%)
Feb 16, 2017 17.04 17.25 16.79 16.86 2,940,366 -0.25(-1.46%)
Feb 15, 2017 16.91 17.25 16.85 17.11 3,277,786 +0.20(+1.18%)
Feb 14, 2017 16.88 17.05 16.81 16.91 3,884,198 -0.14(-0.82%)
Feb 13, 2017 16.69 17.09 16.67 17.05 3,640,058 +0.36(+2.16%)
Feb 10, 2017 16.70 16.80 16.60 16.69 2,429,085 -0.05(-0.30%)
Feb 09, 2017 16.70 16.85 16.58 16.74 6,144,512 +0.14(+0.84%)
Feb 08, 2017 16.00 16.74 15.97 16.60 24,966,541 +0.71(+4.47%)
Feb 07, 2017 15.95 16.00 15.67 15.89 3,807,258 -0.06(-0.38%)
Feb 06, 2017 15.96 16.01 15.83 15.95 2,366,429 -0.02(-0.13%)
Feb 03, 2017 16.00 16.09 15.90 15.97 2,796,172 -0.02(-0.13%)
Feb 02, 2017 15.96 16.03 15.85 15.99 2,194,954 +0.01(+0.06%)
Feb 01, 2017 15.94 15.99 15.78 15.98 1,848,539 +0.12(+0.76%)
Jan 31, 2017 15.78 15.96 15.71 15.86 2,679,964 +0.02(+0.13%)
Jan 30, 2017 15.84 16.00 15.65 15.84 1,596,654 -0.12(-0.75%)
Jan 27, 2017 15.97 16.04 15.85 15.96 1,540,690 -0.01(-0.06%)
Jan 26, 2017 16.09 16.24 15.87 15.97 2,258,030 -0.03(-0.19%)
Jan 25, 2017 16.07 16.34 15.89 16.00 7,238,608 +0.05(+0.31%)
Jan 24, 2017 15.75 16.07 15.71 15.95 1,678,264 +0.22(+1.40%)
Jan 23, 2017 15.78 15.89 15.66 15.73 1,819,226 -0.01(-0.06%)
Jan 20, 2017 15.77 15.95 15.64 15.74 1,651,896 -0.03(-0.19%)
Jan 19, 2017 15.46 15.88 15.37 15.77 2,850,103 +0.33(+2.14%)
Jan 18, 2017 15.50 15.63 15.37 15.44 2,729,271 -0.13(-0.83%)
Jan 17, 2017 15.57 15.75 15.52 15.57 2,104,268 +0.00(+0.00%)
Jan 13, 2017 15.57 15.57 15.57 0 +0.04(+0.26%)
Jan 12, 2017 15.64 15.64 15.35 15.53 1,920,297 -0.11(-0.70%)
Jan 11, 2017 15.45 15.67 15.45 15.64 2,897,948 +0.19(+1.23%)
Jan 10, 2017 16.10 16.12 15.41 15.45 5,417,576 -0.56(-3.50%)
Jan 09, 2017 15.52 16.09 15.44 16.01 4,169,189 +0.47(+3.02%)
Jan 06, 2017 15.56 15.84 15.44 15.54 4,341,745 +0.38(+2.51%)
Jan 05, 2017 15.20 15.46 15.11 15.16 3,372,375 -0.04(-0.26%)
Jan 04, 2017 15.10 15.39 14.96 15.20 3,073,734 +0.15(+1.00%)
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.