Nuance Communicatns (NQ: NUAN )

55.09 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.08 16.19 15.98 16.09 3,049,068 +0.03(+0.19%)
Apr 29, 2014 16.13 16.25 16.00 16.06 2,877,937 -0.06(-0.37%)
Apr 28, 2014 16.27 16.43 15.92 16.12 3,675,185 -0.18(-1.10%)
Apr 25, 2014 16.18 16.41 16.01 16.30 3,888,687 -0.01(-0.06%)
Apr 24, 2014 16.40 16.48 16.20 16.31 1,746,741 +0.06(+0.37%)
Apr 23, 2014 16.31 16.33 16.10 16.25 1,486,535 -0.07(-0.43%)
Apr 22, 2014 16.24 16.49 16.19 16.32 1,673,928 +0.04(+0.25%)
Apr 21, 2014 16.20 16.38 15.97 16.28 2,022,533 +0.12(+0.74%)
Apr 17, 2014 16.23 16.16 16.16 16.16 2,600,900 -0.09(-0.55%)
Apr 16, 2014 16.25 16.31 16.06 16.25 1,975,954 +0.10(+0.62%)
Apr 15, 2014 16.01 16.25 15.74 16.15 3,472,149 +0.15(+0.94%)
Apr 14, 2014 16.03 16.22 15.87 16.00 2,300,427 +0.04(+0.25%)
Apr 11, 2014 16.01 16.31 15.80 15.96 3,902,777 -0.19(-1.18%)
Apr 10, 2014 16.74 16.81 16.06 16.15 3,033,490 -0.54(-3.24%)
Apr 09, 2014 16.37 16.74 16.30 16.69 2,436,313 +0.34(+2.08%)
Apr 08, 2014 16.45 16.63 16.17 16.35 2,864,753 -0.12(-0.73%)
Apr 07, 2014 16.91 16.91 16.28 16.47 5,924,462 -0.40(-2.37%)
Apr 04, 2014 17.15 17.49 16.80 16.87 7,270,270 -0.17(-1.00%)
Apr 03, 2014 17.59 17.79 16.92 17.04 5,859,594 -0.53(-3.02%)
Apr 02, 2014 17.34 17.63 17.17 17.57 5,232,216 +0.27(+1.56%)
Apr 01, 2014 17.30 17.39 17.09 17.30 4,787,829 +0.13(+0.76%)
Mar 31, 2014 17.21 17.29 17.01 17.17 4,335,430 +0.00(+0.00%)
Mar 28, 2014 16.90 17.21 16.90 17.17 4,667,147 +0.27(+1.60%)
Mar 27, 2014 16.78 17.10 16.74 16.90 7,617,072 +0.02(+0.12%)
Mar 26, 2014 16.78 16.94 16.68 16.88 6,009,144 +0.30(+1.81%)
Mar 25, 2014 16.82 17.00 16.54 16.58 3,730,366 -0.21(-1.25%)
Mar 24, 2014 16.75 16.85 16.45 16.79 6,160,220 -0.05(-0.30%)
Mar 21, 2014 16.67 16.88 16.61 16.84 7,128,264 +0.30(+1.81%)
Mar 20, 2014 16.36 16.56 16.17 16.54 5,030,749 +0.18(+1.10%)
Mar 19, 2014 16.15 16.40 15.95 16.36 4,642,125 +0.25(+1.55%)
Mar 18, 2014 15.96 16.22 15.83 16.11 4,694,154 +0.19(+1.19%)
Mar 17, 2014 15.80 15.94 15.64 15.92 3,704,552 -0.03(-0.19%)
Mar 14, 2014 14.93 16.69 14.87 15.95 14,448,764 +1.00(+6.69%)
Mar 13, 2014 15.46 15.50 14.92 14.95 3,992,591 -0.48(-3.11%)
Mar 12, 2014 15.17 15.44 15.17 15.43 2,878,333 +0.14(+0.92%)
Mar 11, 2014 15.20 15.38 15.19 15.29 2,961,387 +0.09(+0.59%)
Mar 10, 2014 15.23 15.28 15.15 15.20 1,889,669 -0.08(-0.52%)
Mar 07, 2014 15.44 15.45 15.14 15.28 2,934,995 -0.20(-1.29%)
Mar 06, 2014 15.55 15.60 15.42 15.48 2,065,112 -0.06(-0.39%)
Mar 05, 2014 15.65 15.79 15.50 15.54 2,188,737 -0.04(-0.26%)
Mar 04, 2014 15.22 15.60 15.21 15.58 4,069,317 +0.47(+3.11%)
Mar 03, 2014 15.10 15.24 14.97 15.11 3,406,120 -0.18(-1.18%)
Feb 28, 2014 15.25 15.40 15.14 15.29 5,108,231 +0.00(+0.00%)
Feb 27, 2014 15.22 15.35 15.13 15.29 2,722,899 +0.03(+0.20%)
Feb 26, 2014 15.23 15.30 15.19 15.26 2,969,684 +0.03(+0.20%)
Feb 25, 2014 15.30 15.33 15.13 15.23 3,093,917 -0.07(-0.46%)
Feb 24, 2014 15.07 15.34 15.06 15.30 3,847,565 +0.23(+1.53%)
Feb 21, 2014 15.13 15.24 15.02 15.07 3,810,034 -0.08(-0.53%)
Feb 20, 2014 15.05 15.15 14.99 15.15 3,290,694 +0.12(+0.80%)
Feb 19, 2014 15.15 15.20 14.99 15.03 4,565,564 -0.16(-1.05%)
Feb 18, 2014 14.80 15.32 14.75 15.19 7,328,828 +0.38(+2.57%)
Feb 14, 2014 14.88 14.81 14.81 14.81 4,040,100 -0.08(-0.54%)
Feb 13, 2014 14.75 15.01 14.59 14.89 3,426,516 +0.12(+0.81%)
Feb 12, 2014 15.02 15.03 14.76 14.77 6,604,486 -0.20(-1.34%)
Feb 11, 2014 15.55 15.59 14.91 14.97 12,782,006 -0.79(-5.01%)
Feb 10, 2014 15.60 15.84 15.57 15.76 6,363,007 +0.04(+0.25%)
Feb 07, 2014 15.53 15.74 15.49 15.72 3,940,031 +0.32(+2.08%)
Feb 06, 2014 15.23 15.54 15.21 15.40 3,546,085 +0.15(+0.98%)
Feb 05, 2014 15.18 15.35 15.02 15.25 2,838,755 -0.03(-0.20%)
Feb 04, 2014 15.07 15.33 14.91 15.28 4,696,839 +0.20(+1.33%)
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.