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 (%)
Aug 31, 2010 14.90 14.95 14.55 14.65 3,177,192 -0.29(-1.94%)
Aug 30, 2010 15.15 15.28 14.94 14.94 1,225,380 -0.25(-1.65%)
Aug 27, 2010 15.22 15.37 14.69 15.19 3,321,605 +0.09(+0.60%)
Aug 26, 2010 15.49 15.60 15.01 15.10 2,156,866 -0.37(-2.39%)
Aug 25, 2010 15.05 15.50 15.01 15.47 2,373,540 +0.33(+2.18%)
Aug 24, 2010 15.10 15.25 14.86 15.14 1,585,676 -0.07(-0.46%)
Aug 23, 2010 15.50 15.58 15.09 15.21 1,753,516 -0.24(-1.55%)
Aug 20, 2010 15.29 15.45 15.12 15.45 2,757,000 +0.14(+0.91%)
Aug 19, 2010 15.08 15.35 15.01 15.31 2,129,776 +0.15(+0.99%)
Aug 18, 2010 15.06 15.26 14.90 15.16 2,563,407 +0.17(+1.13%)
Aug 17, 2010 14.81 15.32 14.80 14.99 2,006,146 +0.20(+1.35%)
Aug 16, 2010 15.00 15.09 14.76 14.79 3,568,647 -0.40(-2.63%)
Aug 13, 2010 15.00 15.41 15.00 15.19 1,863,760 +0.18(+1.20%)
Aug 12, 2010 14.91 15.19 14.85 15.01 2,876,507 -0.16(-1.05%)
Aug 11, 2010 15.21 15.39 14.94 15.17 3,093,117 -0.30(-1.96%)
Aug 10, 2010 15.35 15.67 14.67 15.47 16,357,233 -1.90(-10.92%)
Aug 09, 2010 17.50 17.68 17.31 17.37 2,167,924 +0.03(+0.17%)
Aug 06, 2010 17.30 17.62 17.04 17.34 1,568,545 -0.09(-0.52%)
Aug 05, 2010 17.23 17.61 17.16 17.43 2,216,673 +0.05(+0.29%)
Aug 04, 2010 16.81 17.51 16.72 17.38 2,754,692 +0.79(+4.76%)
Aug 03, 2010 16.74 16.81 16.45 16.59 1,345,072 -0.25(-1.48%)
Aug 02, 2010 16.85 16.88 16.68 16.84 1,286,751 +0.33(+2.00%)
Jul 30, 2010 16.37 16.60 16.21 16.51 1,126,385 +0.04(+0.24%)
Jul 29, 2010 16.64 16.70 16.37 16.47 1,622,789 -0.03(-0.18%)
Jul 28, 2010 16.79 16.81 16.43 16.50 1,278,268 -0.29(-1.73%)
Jul 27, 2010 17.24 17.25 16.64 16.79 1,936,436 -0.35(-2.04%)
Jul 26, 2010 16.96 17.25 16.83 17.14 1,656,817 +0.19(+1.12%)
Jul 23, 2010 16.52 16.96 16.52 16.95 2,269,897 +0.35(+2.11%)
Jul 22, 2010 16.60 16.63 16.38 16.60 2,996,262 +0.39(+2.41%)
Jul 21, 2010 16.61 16.61 16.09 16.21 1,437,971 -0.19(-1.16%)
Jul 20, 2010 15.88 16.40 15.68 16.40 1,523,441 +0.21(+1.30%)
Jul 19, 2010 16.10 16.21 15.85 16.19 1,506,671 +0.17(+1.06%)
Jul 16, 2010 16.48 16.49 16.00 16.02 1,778,213 -0.54(-3.26%)
Jul 15, 2010 16.81 16.86 16.28 16.56 2,388,448 -0.26(-1.55%)
Jul 14, 2010 16.57 16.98 16.52 16.82 3,259,857 +0.28(+1.69%)
Jul 13, 2010 15.93 16.57 15.84 16.54 3,042,958 +0.87(+5.55%)
Jul 12, 2010 15.56 15.90 15.48 15.67 1,566,853 +0.01(+0.06%)
Jul 09, 2010 15.52 15.68 15.29 15.66 1,467,532 +0.19(+1.23%)
Jul 08, 2010 15.65 15.70 15.20 15.47 2,927,383 -0.05(-0.32%)
Jul 07, 2010 15.13 15.94 15.12 15.52 4,561,673 +0.64(+4.30%)
Jul 06, 2010 14.86 15.20 14.67 14.88 2,715,108 +0.20(+1.36%)
Jul 02, 2010 14.96 15.00 14.54 14.68 3,105,967 -0.26(-1.74%)
Jul 01, 2010 14.93 15.04 14.45 14.94 3,947,123 -0.01(-0.07%)
Jun 30, 2010 15.50 15.64 14.85 14.95 4,561,739 -0.52(-3.36%)
Jun 29, 2010 16.17 16.17 15.36 15.47 3,880,493 -0.93(-5.67%)
Jun 25, 2010 16.49 16.64 16.26 16.40 4,113,451 +0.00(+0.00%)
Jun 24, 2010 16.64 16.69 16.35 16.40 2,421,065 -0.31(-1.86%)
Jun 23, 2010 17.20 17.29 16.54 16.71 2,988,096 -0.40(-2.34%)
Jun 22, 2010 17.26 17.60 17.11 17.11 3,081,153 -0.18(-1.04%)
Jun 21, 2010 17.53 17.67 17.23 17.29 1,843,704 -0.11(-0.63%)
Jun 18, 2010 17.56 17.68 17.32 17.40 2,119,538 -0.14(-0.80%)
Jun 17, 2010 17.67 17.85 17.33 17.54 2,606,927 +0.09(+0.52%)
Jun 16, 2010 17.40 17.58 17.31 17.45 2,736,037 -0.10(-0.57%)
Jun 15, 2010 17.13 17.60 17.06 17.55 2,058,859 +0.52(+3.05%)
Jun 14, 2010 17.08 17.25 16.93 17.03 2,658,492 -0.01(-0.06%)
Jun 11, 2010 16.34 17.08 16.32 17.04 2,293,343 +0.52(+3.15%)
Jun 10, 2010 16.38 16.53 16.15 16.52 2,046,235 +0.42(+2.61%)
Jun 09, 2010 16.07 16.49 16.03 16.10 1,946,985 -0.03(-0.19%)
Jun 08, 2010 16.01 16.28 15.57 16.13 2,793,157 +0.15(+0.94%)
Jun 07, 2010 16.36 16.49 15.89 15.98 2,618,418 -0.26(-1.60%)
Jun 04, 2010 16.84 16.89 16.13 16.24 4,135,532 -1.13(-6.51%)
Jun 03, 2010 16.90 17.45 16.84 17.37 2,691,835 +0.51(+3.02%)
Jun 02, 2010 16.54 16.86 16.24 16.86 1,976,814 +0.55(+3.37%)
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.