Nuance Communicatns (NQ: NUAN )

55.12 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:45 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.41 14.63 14.34 14.50 1,468,073 +0.12(+0.83%)
Sep 29, 2016 14.52 14.54 14.30 14.38 1,413,690 -0.09(-0.62%)
Sep 28, 2016 14.48 14.54 14.28 14.47 1,776,603 -0.04(-0.28%)
Sep 27, 2016 14.41 14.54 14.34 14.51 1,304,040 +0.12(+0.83%)
Sep 26, 2016 14.52 14.54 14.37 14.39 1,699,969 -0.17(-1.17%)
Sep 23, 2016 14.64 14.68 14.50 14.56 1,297,879 -0.10(-0.68%)
Sep 22, 2016 14.68 14.86 14.64 14.66 2,066,129 +0.07(+0.48%)
Sep 21, 2016 14.02 14.60 13.95 14.59 3,345,788 +0.69(+4.96%)
Sep 20, 2016 14.13 14.30 13.74 13.90 3,608,476 -0.21(-1.49%)
Sep 19, 2016 14.21 14.30 14.04 14.11 1,481,686 -0.04(-0.28%)
Sep 16, 2016 14.27 14.39 14.02 14.15 4,477,768 -0.24(-1.67%)
Sep 15, 2016 14.43 14.54 14.26 14.39 3,411,116 -0.07(-0.48%)
Sep 14, 2016 14.58 14.63 14.44 14.46 1,918,871 -0.14(-0.96%)
Sep 13, 2016 14.66 14.77 14.46 14.60 2,441,847 -0.23(-1.55%)
Sep 12, 2016 14.61 14.87 14.54 14.83 2,539,414 +0.10(+0.68%)
Sep 09, 2016 14.73 14.88 14.65 14.73 2,473,412 -0.12(-0.81%)
Sep 08, 2016 14.80 14.96 14.79 14.85 3,589,419 -0.02(-0.13%)
Sep 07, 2016 14.84 14.90 14.81 14.87 1,571,486 +0.06(+0.41%)
Sep 06, 2016 14.95 14.98 14.80 14.81 2,199,177 -0.09(-0.60%)
Sep 02, 2016 14.64 14.90 14.90 14.90 4,413,600 +0.30(+2.05%)
Sep 01, 2016 14.55 14.62 14.47 14.60 2,223,223 +0.02(+0.14%)
Aug 31, 2016 14.50 14.58 14.42 14.58 2,530,975 +0.09(+0.62%)
Aug 30, 2016 14.38 14.50 14.37 14.49 1,902,513 +0.07(+0.49%)
Aug 29, 2016 14.48 14.50 14.39 14.42 1,101,368 -0.02(-0.14%)
Aug 26, 2016 14.52 14.57 14.34 14.44 1,919,684 -0.09(-0.62%)
Aug 25, 2016 14.47 14.56 14.39 14.53 1,566,836 +0.04(+0.28%)
Aug 24, 2016 14.58 14.68 14.44 14.49 2,069,700 -0.08(-0.55%)
Aug 23, 2016 14.59 14.68 14.48 14.57 2,112,624 +0.09(+0.62%)
Aug 22, 2016 14.61 14.71 14.44 14.48 2,537,193 -0.15(-1.03%)
Aug 19, 2016 14.70 14.71 14.62 14.63 2,195,347 -0.06(-0.44%)
Aug 18, 2016 14.60 14.79 14.55 14.70 4,330,707 +0.12(+0.79%)
Aug 17, 2016 14.68 14.77 14.41 14.58 3,894,994 -0.28(-1.88%)
Aug 16, 2016 14.92 15.06 14.81 14.86 2,246,507 -0.07(-0.47%)
Aug 15, 2016 14.94 15.04 14.90 14.93 1,245,269 +0.06(+0.40%)
Aug 12, 2016 14.59 14.96 14.56 14.87 2,663,413 +0.26(+1.78%)
Aug 11, 2016 14.64 14.75 14.51 14.61 2,739,449 +0.01(+0.07%)
Aug 10, 2016 14.63 14.74 14.57 14.60 3,163,038 -0.02(-0.14%)
Aug 09, 2016 15.48 15.75 14.49 14.62 11,641,408 -1.68(-10.31%)
Aug 08, 2016 16.30 16.41 16.21 16.30 3,419,423 +0.00(+0.00%)
Aug 05, 2016 15.85 16.37 15.82 16.30 4,076,137 +0.48(+3.03%)
Aug 04, 2016 15.88 15.92 15.67 15.82 2,110,188 -0.03(-0.19%)
Aug 03, 2016 15.61 15.92 15.51 15.85 1,939,850 +0.21(+1.34%)
Aug 02, 2016 15.93 16.00 15.61 15.64 1,957,496 -0.37(-2.31%)
Aug 01, 2016 16.04 16.06 15.88 16.01 1,617,742 -0.06(-0.37%)
Jul 29, 2016 16.01 16.09 15.80 16.07 2,174,638 +0.09(+0.56%)
Jul 28, 2016 15.95 16.02 15.85 15.98 1,205,782 +0.01(+0.06%)
Jul 27, 2016 16.02 16.15 15.87 15.97 1,903,380 +0.05(+0.31%)
Jul 26, 2016 16.13 16.13 15.78 15.92 2,660,140 -0.23(-1.42%)
Jul 25, 2016 16.20 16.30 16.00 16.15 1,053,937 -0.04(-0.25%)
Jul 22, 2016 16.05 16.22 15.90 16.19 1,113,603 +0.14(+0.87%)
Jul 21, 2016 16.30 16.35 15.99 16.05 1,525,600 -0.28(-1.71%)
Jul 20, 2016 16.17 16.36 16.08 16.33 1,784,085 +0.25(+1.55%)
Jul 19, 2016 16.20 16.29 16.03 16.08 1,667,714 -0.20(-1.23%)
Jul 18, 2016 16.27 16.31 16.23 16.28 964,561 +0.01(+0.06%)
Jul 15, 2016 16.26 16.33 16.18 16.27 1,186,247 +0.09(+0.56%)
Jul 14, 2016 16.17 16.27 16.14 16.18 1,161,354 +0.12(+0.75%)
Jul 13, 2016 16.22 16.32 16.00 16.06 2,873,431 -0.06(-0.37%)
Jul 12, 2016 15.98 16.23 15.95 16.12 1,542,370 +0.23(+1.45%)
Jul 11, 2016 15.95 16.07 15.84 15.89 1,698,286 +0.04(+0.25%)
Jul 08, 2016 15.52 15.92 15.45 15.85 1,607,835 +0.40(+2.59%)
Jul 07, 2016 15.25 15.46 15.21 15.45 1,723,501 +0.28(+1.85%)
Jul 05, 2016 15.60 15.65 15.14 15.17 2,185,290 -0.50(-3.19%)
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.