Nuance Communicatns (NQ: NUAN )

54.99 USD +0.20 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.75 15.75 15.75 0 +0.46(+3.01%)
Mar 28, 2018 15.59 15.77 15.28 15.29 2,696,631 -0.24(-1.55%)
Mar 27, 2018 16.19 16.26 15.45 15.53 3,535,443 -0.55(-3.42%)
Mar 26, 2018 16.02 16.06 15.79 16.08 2,385,667 +0.26(+1.64%)
Mar 23, 2018 16.41 16.48 15.80 15.82 2,284,151 -0.53(-3.24%)
Mar 22, 2018 16.85 17.57 16.33 16.35 5,457,295 -0.50(-2.97%)
Mar 21, 2018 16.93 17.02 16.79 16.85 1,531,992 -0.13(-0.77%)
Mar 20, 2018 17.16 17.22 16.93 16.98 1,257,380 -0.19(-1.11%)
Mar 19, 2018 17.31 17.38 16.98 17.17 1,423,952 -0.26(-1.49%)
Mar 16, 2018 17.70 17.98 17.37 17.43 2,968,738 -0.25(-1.41%)
Mar 15, 2018 17.35 17.77 17.20 17.68 4,321,685 +0.20(+1.14%)
Mar 14, 2018 17.51 17.62 17.24 17.48 1,778,157 +0.08(+0.46%)
Mar 13, 2018 17.97 18.03 17.36 17.40 3,603,693 -0.56(-3.12%)
Mar 12, 2018 17.56 18.17 17.39 17.96 4,579,135 +0.39(+2.22%)
Mar 09, 2018 17.61 17.74 17.33 17.57 2,823,325 -0.01(-0.06%)
Mar 08, 2018 16.81 17.59 16.75 17.58 5,219,411 +0.87(+5.21%)
Mar 07, 2018 16.22 16.74 16.14 16.71 2,576,658 +0.40(+2.45%)
Mar 06, 2018 16.45 16.56 16.27 16.31 1,264,931 -0.05(-0.31%)
Mar 05, 2018 16.35 16.52 16.26 16.36 1,664,173 -0.02(-0.12%)
Mar 02, 2018 15.89 16.39 15.83 16.38 1,220,440 +0.33(+2.06%)
Mar 01, 2018 16.11 16.28 15.84 16.05 2,155,186 -0.01(-0.06%)
Feb 28, 2018 16.07 16.28 16.05 16.06 1,882,916 +0.02(+0.12%)
Feb 27, 2018 16.36 16.40 16.04 16.04 1,225,902 -0.29(-1.78%)
Feb 26, 2018 16.26 16.43 16.21 16.33 1,288,856 +0.09(+0.55%)
Feb 23, 2018 16.24 16.30 16.05 16.24 1,413,063 +0.03(+0.19%)
Feb 22, 2018 16.19 16.50 16.17 16.21 1,689,253 -0.07(-0.43%)
Feb 21, 2018 16.61 16.72 16.27 16.28 2,243,389 -0.28(-1.69%)
Feb 20, 2018 16.53 16.86 16.51 16.56 2,172,787 -0.10(-0.60%)
Feb 16, 2018 16.66 16.66 16.66 0 +0.06(+0.36%)
Feb 15, 2018 16.41 16.76 16.41 16.60 2,356,750 +0.18(+1.10%)
Feb 14, 2018 16.01 16.45 15.99 16.42 2,698,823 +0.31(+1.92%)
Feb 13, 2018 15.95 16.29 15.95 16.11 1,808,317 +0.01(+0.06%)
Feb 12, 2018 16.17 16.39 15.89 16.10 7,466,374 +0.00(+0.00%)
Feb 09, 2018 16.80 16.90 15.61 16.10 6,245,706 -0.21(-1.29%)
Feb 08, 2018 17.13 17.23 16.30 16.31 2,808,677 -0.75(-4.40%)
Feb 07, 2018 16.98 17.23 16.89 17.06 2,748,304 +0.09(+0.53%)
Feb 06, 2018 16.51 17.04 16.30 16.97 3,469,456 -0.16(-0.91%)
Feb 05, 2018 17.32 17.65 16.87 17.12 1,762,286 -0.34(-1.97%)
Feb 02, 2018 17.67 17.73 17.37 17.47 1,710,384 -0.23(-1.30%)
Feb 01, 2018 17.75 17.83 17.58 17.70 1,996,633 -0.11(-0.62%)
Jan 31, 2018 17.72 17.89 17.58 17.81 1,812,914 +0.13(+0.74%)
Jan 30, 2018 17.70 17.82 17.54 17.68 2,316,359 -0.17(-0.95%)
Jan 29, 2018 18.09 18.10 17.82 17.85 2,347,965 -0.29(-1.60%)
Jan 26, 2018 17.96 18.18 17.71 18.14 1,983,639 +0.22(+1.23%)
Jan 25, 2018 18.11 18.25 17.85 17.92 2,037,157 -0.19(-1.05%)
Jan 24, 2018 18.40 18.55 18.07 18.11 2,538,843 -0.25(-1.36%)
Jan 23, 2018 18.46 18.75 18.18 18.36 6,213,932 -0.32(-1.71%)
Jan 22, 2018 18.50 18.74 17.75 18.68 8,892,812 +1.67(+9.82%)
Jan 19, 2018 16.72 17.06 16.65 17.01 2,349,310 +0.30(+1.80%)
Jan 18, 2018 17.01 17.10 16.68 16.71 1,914,031 -0.26(-1.53%)
Jan 17, 2018 17.11 17.20 16.94 16.97 1,820,309 -0.12(-0.70%)
Jan 16, 2018 17.17 17.40 17.07 17.09 2,608,885 +0.00(+0.00%)
Jan 12, 2018 17.09 17.09 17.09 0 -0.04(-0.23%)
Jan 11, 2018 17.33 17.40 17.01 17.13 2,265,484 -0.19(-1.10%)
Jan 10, 2018 17.12 17.32 3,035,413 -0.10(-0.57%)
Jan 09, 2018 17.29 17.65 17.07 17.42 5,478,184 +0.31(+1.81%)
Jan 08, 2018 16.94 17.19 16.72 17.11 3,162,628 +0.15(+0.88%)
Jan 05, 2018 17.15 17.31 16.96 16.96 2,201,759 -0.15(-0.88%)
Jan 04, 2018 17.01 17.29 17.00 17.11 2,957,034 +0.17(+1.00%)
Jan 03, 2018 16.80 17.01 16.70 16.94 3,090,075 +0.32(+1.93%)
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.