Nuance Communicatns (NQ: NUAN )

55.07 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.55 54.56 54.32 54.44 8,120,361 -0.11(-0.20%)
Jun 29, 2021 54.41 54.56 54.41 54.55 4,275,350 +0.13(+0.24%)
Jun 28, 2021 54.52 54.62 54.41 54.42 4,505,482 -0.10(-0.18%)
Jun 25, 2021 54.50 54.60 54.49 54.52 5,285,657 +0.04(+0.07%)
Jun 24, 2021 54.55 54.56 54.40 54.48 4,737,259 +0.02(+0.04%)
Jun 23, 2021 54.53 54.55 54.44 54.46 4,441,343 -0.01(-0.02%)
Jun 22, 2021 54.60 54.66 54.47 54.47 3,908,583 -0.11(-0.20%)
Jun 21, 2021 54.60 54.65 54.48 54.58 3,004,029 +0.12(+0.22%)
Jun 18, 2021 54.65 54.68 54.36 54.46 7,383,610 -0.18(-0.33%)
Jun 17, 2021 54.68 54.78 54.63 54.64 2,763,033 -0.02(-0.04%)
Jun 16, 2021 54.65 54.83 54.60 54.66 6,530,208 +0.06(+0.11%)
Jun 15, 2021 54.75 54.88 54.60 54.60 5,018,976 -0.08(-0.15%)
Jun 14, 2021 54.90 54.92 54.68 54.68 10,052,928 -0.25(-0.46%)
Jun 11, 2021 54.98 55.05 54.76 54.93 13,945,278 -0.03(-0.05%)
Jun 10, 2021 54.93 54.99 54.85 54.96 9,678,409 +0.06(+0.11%)
Jun 09, 2021 54.92 54.98 54.83 54.90 4,260,730 +0.00(+0.00%)
Jun 08, 2021 54.93 55.06 54.88 54.90 5,822,716 -0.02(-0.04%)
Jun 07, 2021 54.95 55.10 54.90 54.92 8,034,301 +0.04(+0.07%)
Jun 04, 2021 54.88 55.04 54.83 54.88 22,715,744 +1.33(+2.48%)
Jun 03, 2021 53.05 53.65 53.02 53.55 4,941,206 +0.43(+0.81%)
Jun 02, 2021 53.06 53.31 53.02 53.12 4,749,567 +0.03(+0.06%)
Jun 01, 2021 52.93 53.11 52.92 53.09 3,777,973 +0.19(+0.36%)
May 28, 2021 52.75 53.03 52.60 52.90 7,656,549 +0.14(+0.27%)
May 27, 2021 52.72 52.98 52.66 52.76 4,855,285 +0.12(+0.23%)
May 26, 2021 52.93 52.94 52.59 52.64 7,245,791 -0.29(-0.55%)
May 25, 2021 52.98 53.08 52.80 52.93 4,096,401 +0.04(+0.08%)
May 24, 2021 52.99 53.08 52.88 52.89 4,067,394 +0.04(+0.08%)
May 21, 2021 53.10 53.14 52.85 52.85 3,411,688 -0.13(-0.25%)
May 20, 2021 52.93 53.16 52.80 52.98 3,981,198 +0.11(+0.21%)
May 19, 2021 52.62 52.87 52.54 52.87 4,773,587 -0.04(-0.08%)
May 18, 2021 52.63 52.99 52.60 52.91 7,533,602 +0.39(+0.74%)
May 17, 2021 52.64 52.70 52.45 52.52 3,659,142 -0.04(-0.08%)
May 14, 2021 52.85 52.89 52.48 52.56 6,506,702 -0.20(-0.38%)
May 13, 2021 52.65 52.80 52.47 52.76 4,571,763 +0.31(+0.59%)
May 12, 2021 52.52 52.64 52.31 52.45 7,712,789 -0.15(-0.29%)
May 11, 2021 52.52 52.85 52.49 52.60 8,518,590 -0.13(-0.25%)
May 10, 2021 52.90 52.90 52.66 52.73 6,742,482 -0.08(-0.15%)
May 07, 2021 53.15 53.18 52.77 52.81 10,519,718 -0.27(-0.51%)
May 06, 2021 53.06 53.15 52.79 53.08 6,037,163 -0.11(-0.21%)
May 05, 2021 53.19 53.30 53.00 53.19 8,444,391 +0.29(+0.55%)
May 04, 2021 53.08 53.15 52.76 52.90 9,897,924 -0.19(-0.36%)
May 03, 2021 53.17 53.21 52.98 53.09 6,258,539 -0.08(-0.15%)
Apr 30, 2021 53.10 53.25 53.03 53.17 8,077,200 -0.04(-0.08%)
Apr 29, 2021 53.13 53.24 53.05 53.21 5,465,981 +0.11(+0.21%)
Apr 28, 2021 53.20 53.25 53.07 53.10 7,427,853 -0.07(-0.13%)
Apr 27, 2021 53.16 53.25 53.11 53.17 6,259,347 -0.07(-0.13%)
Apr 26, 2021 53.15 53.26 53.10 53.24 5,711,413 +0.15(+0.28%)
Apr 23, 2021 53.18 53.29 53.04 53.09 7,486,900 -0.01(-0.02%)
Apr 22, 2021 53.18 53.25 53.03 53.10 10,626,435 -0.12(-0.23%)
Apr 21, 2021 53.05 53.27 53.02 53.22 6,514,590 +0.13(+0.24%)
Apr 20, 2021 53.23 53.23 52.95 53.09 13,864,038 -0.11(-0.21%)
Apr 19, 2021 53.15 53.32 53.00 53.20 16,783,942 -0.14(-0.26%)
Apr 16, 2021 53.00 53.51 52.92 53.34 18,108,300 +0.36(+0.68%)
Apr 15, 2021 53.00 53.16 52.83 52.98 36,173,400 +0.19(+0.36%)
Apr 14, 2021 52.25 53.09 52.25 52.79 20,702,234 +0.55(+1.05%)
Apr 13, 2021 52.82 53.03 51.90 52.24 45,356,961 -0.61(-1.15%)
Apr 12, 2021 53.75 53.93 52.74 52.85 108,012,915 +7.27(+15.95%)
Apr 09, 2021 45.20 45.61 44.57 45.58 1,597,200 +0.36(+0.80%)
Apr 08, 2021 45.90 46.51 44.83 45.22 4,412,356 -0.03(-0.07%)
Apr 07, 2021 44.47 45.76 44.10 45.25 5,232,968 +1.02(+2.31%)
Apr 06, 2021 44.24 44.79 44.00 44.23 1,931,215 -0.02(-0.05%)
Apr 05, 2021 45.56 45.69 43.99 44.25 2,694,213 -0.66(-1.47%)
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.