Nuance Communicatns (NQ: NUAN )

55.13 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.32 13.00 12.04 12.19 5,434,056 -0.31(-2.48%)
Sep 29, 2008 13.41 13.45 12.30 12.50 3,483,169 -1.10(-8.09%)
Sep 26, 2008 13.66 13.90 13.31 13.60 2,403,859 -0.49(-3.48%)
Sep 25, 2008 13.54 14.21 13.53 14.09 2,071,266 +0.58(+4.29%)
Sep 24, 2008 13.64 13.91 13.35 13.51 1,624,333 -0.06(-0.44%)
Sep 23, 2008 13.91 14.00 13.50 13.57 1,790,028 -0.28(-2.02%)
Sep 22, 2008 14.90 14.97 13.82 13.85 1,607,987 -1.21(-8.03%)
Sep 19, 2008 14.50 15.52 14.31 15.06 5,080,271 +1.32(+9.61%)
Sep 18, 2008 13.65 14.12 13.57 13.74 4,727,447 +0.23(+1.70%)
Sep 17, 2008 13.81 14.08 13.29 13.51 3,735,451 -0.81(-5.66%)
Sep 16, 2008 13.90 14.50 13.62 14.32 4,074,059 +0.09(+0.63%)
Sep 15, 2008 14.27 14.70 14.03 14.23 3,042,533 -0.62(-4.18%)
Sep 12, 2008 14.07 14.91 14.00 14.85 2,326,573 +0.61(+4.28%)
Sep 11, 2008 14.58 14.58 14.09 14.24 2,305,199 -0.44(-3.00%)
Sep 10, 2008 14.50 14.84 14.41 14.68 1,306,642 +0.27(+1.87%)
Sep 09, 2008 15.12 15.23 14.35 14.41 2,700,148 -0.73(-4.82%)
Sep 08, 2008 14.92 15.21 14.83 15.14 3,389,083 +0.52(+3.56%)
Sep 05, 2008 14.09 14.73 13.83 14.62 3,525,568 +0.16(+1.11%)
Sep 04, 2008 15.24 15.32 14.31 14.46 4,550,601 -0.95(-6.16%)
Sep 03, 2008 15.68 15.76 15.31 15.41 2,041,661 -0.25(-1.60%)
Sep 02, 2008 16.07 16.21 15.57 15.66 1,803,082 -0.14(-0.89%)
Aug 29, 2008 15.95 15.97 15.50 15.80 1,082,596 -0.19(-1.19%)
Aug 28, 2008 15.80 16.06 15.61 15.99 1,389,003 +0.21(+1.33%)
Aug 27, 2008 15.20 15.99 15.15 15.78 2,283,016 +0.33(+2.14%)
Aug 26, 2008 15.22 15.70 15.22 15.45 2,389,767 -0.02(-0.13%)
Aug 25, 2008 15.51 15.64 15.35 15.47 2,805,167 -0.18(-1.15%)
Aug 22, 2008 15.59 15.78 15.50 15.65 2,457,693 +0.05(+0.32%)
Aug 21, 2008 15.32 15.79 15.25 15.60 4,420,066 +0.15(+0.97%)
Aug 20, 2008 15.81 15.85 15.33 15.45 4,810,567 -0.59(-3.68%)
Aug 19, 2008 16.20 16.48 16.00 16.04 1,639,179 -0.29(-1.78%)
Aug 18, 2008 16.59 16.70 16.23 16.33 1,382,603 -0.39(-2.33%)
Aug 15, 2008 16.53 16.86 16.35 16.72 2,530,906 +0.26(+1.58%)
Aug 14, 2008 16.34 16.57 16.18 16.46 2,401,209 +0.10(+0.61%)
Aug 13, 2008 16.10 16.55 16.09 16.36 4,157,957 +0.11(+0.68%)
Aug 12, 2008 17.41 17.49 15.91 16.25 13,467,061 -1.64(-9.17%)
Aug 11, 2008 17.60 17.98 17.40 17.89 4,409,130 +0.19(+1.07%)
Aug 08, 2008 16.60 17.86 16.54 17.70 7,787,543 +1.17(+7.08%)
Aug 07, 2008 16.22 16.72 16.22 16.53 2,428,453 +0.15(+0.92%)
Aug 06, 2008 16.21 16.39 15.94 16.38 3,445,921 +0.18(+1.11%)
Aug 05, 2008 15.31 16.21 15.31 16.20 2,403,311 +0.79(+5.13%)
Aug 04, 2008 15.20 15.65 15.00 15.41 3,671,616 +0.13(+0.85%)
Aug 01, 2008 15.63 15.63 14.91 15.28 3,956,903 -0.24(-1.55%)
Jul 31, 2008 15.70 16.03 15.48 15.52 2,385,806 -0.38(-2.39%)
Jul 30, 2008 15.85 16.03 15.70 15.90 1,882,185 +0.04(+0.25%)
Jul 29, 2008 15.86 16.07 15.56 15.86 2,657,692 +0.10(+0.63%)
Jul 28, 2008 16.10 16.45 15.68 15.76 1,685,562 -0.44(-2.72%)
Jul 25, 2008 15.98 16.35 15.90 16.20 1,496,576 +0.22(+1.38%)
Jul 24, 2008 16.45 16.45 15.97 15.98 1,691,984 -0.55(-3.33%)
Jul 23, 2008 16.57 16.90 16.35 16.53 2,882,478 +0.05(+0.30%)
Jul 22, 2008 16.06 16.49 16.01 16.48 1,652,062 +0.19(+1.17%)
Jul 21, 2008 16.43 16.49 16.11 16.29 2,561,571 -0.13(-0.79%)
Jul 18, 2008 16.27 16.50 15.96 16.42 2,540,178 +0.08(+0.49%)
Jul 17, 2008 16.30 16.50 15.93 16.34 3,150,581 +0.17(+1.05%)
Jul 16, 2008 15.21 16.39 15.01 16.17 7,075,373 +1.15(+7.66%)
Jul 15, 2008 14.92 15.32 13.74 15.02 4,427,099 +0.49(+3.37%)
Jul 14, 2008 14.88 15.03 14.36 14.53 2,435,803 -0.10(-0.68%)
Jul 11, 2008 14.62 14.85 14.20 14.63 2,019,391 -0.16(-1.08%)
Jul 10, 2008 14.84 15.15 14.49 14.79 2,493,595 +0.02(+0.14%)
Jul 09, 2008 15.07 15.18 14.72 14.77 3,429,040 -0.40(-2.64%)
Jul 08, 2008 14.81 15.40 14.40 15.17 3,502,125 +0.45(+3.06%)
Jul 07, 2008 15.01 15.13 14.37 14.72 3,431,639 -0.30(-2.00%)
Jul 04, 2008 14.77 15.28 14.26 15.02 4,623,881 +0.00(+0.00%)
Jul 03, 2008 14.77 15.28 14.26 15.02 4,623,881 +0.26(+1.76%)
Jul 02, 2008 15.19 15.35 14.75 14.76 4,869,485 -0.41(-2.70%)
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.