Nuance Communicatns (NQ: NUAN )

54.99 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.720 5.900 5.630 5.890 393,100 +0.00(+0.00%)
Mar 28, 2002 5.720 5.900 5.630 5.890 392,700 +0.11(+1.90%)
Mar 27, 2002 5.910 5.980 5.610 5.780 803,900 -0.08(-1.37%)
Mar 26, 2002 5.480 6.000 5.470 5.860 1,863,700 +0.37(+6.74%)
Mar 25, 2002 4.930 5.550 4.850 5.490 1,811,700 +0.58(+11.81%)
Mar 22, 2002 4.840 4.910 4.750 4.910 133,000 +0.12(+2.51%)
Mar 21, 2002 4.740 4.960 4.660 4.790 306,200 +0.05(+1.05%)
Mar 20, 2002 4.650 4.740 4.630 4.740 258,700 +0.10(+2.16%)
Mar 19, 2002 4.490 4.650 4.360 4.640 181,700 +0.15(+3.34%)
Mar 18, 2002 4.510 4.640 4.430 4.490 153,000 -0.01(-0.22%)
Mar 15, 2002 4.540 4.700 4.460 4.500 85,100 +0.00(+0.00%)
Mar 14, 2002 4.370 4.560 4.370 4.500 219,100 +0.13(+2.97%)
Mar 13, 2002 4.740 4.810 4.350 4.370 329,000 -0.32(-6.82%)
Mar 12, 2002 4.500 4.790 4.250 4.690 205,400 +0.27(+6.11%)
Mar 11, 2002 4.210 4.500 4.200 4.420 184,600 +0.13(+3.03%)
Mar 08, 2002 4.360 4.530 4.200 4.290 293,000 -0.06(-1.38%)
Mar 07, 2002 3.920 4.350 3.900 4.350 912,100 +0.55(+14.47%)
Mar 06, 2002 3.820 3.870 3.610 3.800 169,800 +0.10(+2.70%)
Mar 05, 2002 3.710 3.950 3.600 3.700 275,800 +0.04(+1.09%)
Mar 04, 2002 3.010 3.800 2.900 3.660 567,400 +0.63(+20.79%)
Mar 01, 2002 3.340 3.400 2.880 3.030 482,400 -0.23(-7.06%)
Feb 28, 2002 3.610 3.610 3.210 3.260 112,100 -0.26(-7.39%)
Feb 27, 2002 3.500 3.740 3.470 3.520 176,900 -0.01(-0.28%)
Feb 26, 2002 3.500 3.700 3.400 3.530 110,000 +0.03(+0.86%)
Feb 25, 2002 3.440 3.670 3.390 3.500 182,000 +0.10(+2.94%)
Feb 22, 2002 3.600 3.719 3.250 3.400 142,500 -0.20(-5.56%)
Feb 21, 2002 3.700 3.890 3.600 3.600 176,000 -0.07(-1.91%)
Feb 20, 2002 3.900 4.070 3.660 3.670 254,100 -0.21(-5.39%)
Feb 19, 2002 3.850 4.000 3.620 3.879 209,800 +0.07(+1.82%)
Feb 18, 2002 4.070 4.070 3.780 3.810 219,000 +0.00(+0.00%)
Feb 15, 2002 4.070 4.070 3.780 3.810 219,000 -0.19(-4.75%)
Feb 14, 2002 4.300 4.300 3.840 4.000 338,100 -0.22(-5.21%)
Feb 13, 2002 4.990 5.000 4.000 4.220 850,500 -0.42(-9.05%)
Feb 12, 2002 4.710 4.940 4.500 4.640 160,900 -0.06(-1.28%)
Feb 11, 2002 4.270 4.700 4.200 4.700 167,500 +0.48(+11.37%)
Feb 08, 2002 3.860 4.340 3.860 4.220 203,100 +0.32(+8.21%)
Feb 07, 2002 3.900 3.960 3.800 3.900 48,200 -0.04(-0.99%)
Feb 06, 2002 3.760 3.950 3.700 3.939 147,700 +0.21(+5.61%)
Feb 05, 2002 3.920 4.000 3.550 3.730 373,700 -0.22(-5.57%)
Feb 04, 2002 4.060 4.210 3.930 3.950 149,600 -0.15(-3.66%)
Feb 01, 2002 4.230 4.230 4.080 4.100 50,800 -0.08(-1.91%)
Jan 31, 2002 4.060 4.270 4.000 4.180 175,700 +0.04(+0.97%)
Jan 30, 2002 4.140 4.300 4.020 4.140 160,300 -0.16(-3.72%)
Jan 29, 2002 4.060 4.300 4.050 4.300 123,300 +0.10(+2.38%)
Jan 28, 2002 4.230 4.390 4.020 4.200 73,600 -0.14(-3.23%)
Jan 25, 2002 4.300 4.400 4.140 4.340 95,600 -0.01(-0.23%)
Jan 24, 2002 4.100 4.370 4.080 4.350 101,600 +0.26(+6.36%)
Jan 23, 2002 4.200 4.200 3.960 4.090 166,900 -0.29(-6.62%)
Jan 22, 2002 4.730 4.850 3.860 4.380 379,500 -0.11(-2.45%)
Jan 21, 2002 4.560 4.680 4.440 4.490 107,400 +0.00(+0.00%)
Jan 18, 2002 4.560 4.680 4.440 4.490 107,400 -0.10(-2.18%)
Jan 17, 2002 4.370 4.850 4.320 4.590 217,400 +0.28(+6.50%)
Jan 16, 2002 4.520 4.600 4.310 4.310 400,900 -0.44(-9.26%)
Jan 15, 2002 4.840 4.990 4.690 4.750 304,100 -0.25(-5.00%)
Jan 14, 2002 5.280 5.280 4.820 5.000 403,600 -0.22(-4.23%)
Jan 11, 2002 5.350 5.400 5.100 5.221 231,600 -0.22(-4.03%)
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.