Nuance Communicatns (NQ: NUAN )

54.56 USD -0.43 (-0.77%)
Streaming Delayed Price Updated: 12:40 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.87 17.37 16.87 17.32 1,977,800 +0.39(+2.30%)
Sep 27, 2018 16.95 17.04 16.83 16.93 2,321,751 +0.02(+0.12%)
Sep 26, 2018 17.21 17.28 16.86 16.91 3,625,314 -0.29(-1.69%)
Sep 25, 2018 16.93 17.42 16.91 17.20 2,962,384 +0.27(+1.59%)
Sep 24, 2018 16.75 16.97 16.60 16.93 2,911,222 +0.10(+0.59%)
Sep 21, 2018 17.10 17.33 16.82 16.83 3,921,500 -0.24(-1.41%)
Sep 20, 2018 16.81 17.07 16.55 17.07 1,669,895 +0.28(+1.67%)
Sep 19, 2018 17.03 17.12 16.73 16.79 2,071,863 -0.26(-1.52%)
Sep 18, 2018 16.69 17.08 16.50 17.05 2,140,796 +0.36(+2.16%)
Sep 17, 2018 16.68 16.76 16.44 16.69 1,794,324 -0.05(-0.30%)
Sep 14, 2018 16.59 16.80 16.53 16.74 1,267,300 +0.14(+0.84%)
Sep 13, 2018 16.61 16.89 16.47 16.60 2,255,821 +0.02(+0.12%)
Sep 12, 2018 16.50 16.64 16.33 16.58 1,726,654 +0.09(+0.55%)
Sep 11, 2018 16.36 16.59 16.36 16.49 1,366,148 +0.04(+0.24%)
Sep 10, 2018 16.58 16.63 16.37 16.45 2,158,072 -0.06(-0.36%)
Sep 07, 2018 16.20 16.75 16.10 16.51 2,917,800 +0.31(+1.91%)
Sep 06, 2018 16.00 16.22 15.84 16.20 2,723,686 +0.19(+1.19%)
Sep 05, 2018 16.46 16.46 15.99 16.01 1,405,848 -0.49(-2.97%)
Sep 04, 2018 16.30 16.50 16.16 16.50 1,360,316 +0.18(+1.10%)
Aug 31, 2018 16.32 16.32 16.32 0 -0.12(-0.73%)
Aug 30, 2018 16.41 16.53 16.31 16.44 1,652,741 -0.03(-0.18%)
Aug 29, 2018 16.50 16.61 16.39 16.47 1,791,074 -0.05(-0.30%)
Aug 28, 2018 16.68 16.68 16.52 16.52 1,373,704 -0.12(-0.72%)
Aug 27, 2018 16.67 16.72 16.57 16.64 1,801,778 +0.05(+0.30%)
Aug 24, 2018 16.50 16.69 16.47 16.59 2,211,800 +0.11(+0.67%)
Aug 23, 2018 16.55 16.62 16.47 16.48 2,233,561 -0.08(-0.48%)
Aug 22, 2018 16.56 16.71 16.55 16.56 1,741,036 -0.08(-0.48%)
Aug 21, 2018 16.70 16.76 16.61 16.64 1,515,489 +0.04(+0.24%)
Aug 20, 2018 16.69 16.70 16.52 16.60 1,201,044 -0.08(-0.48%)
Aug 17, 2018 16.58 16.71 16.42 16.68 1,079,700 +0.02(+0.12%)
Aug 16, 2018 16.65 16.86 15.00 16.66 1,178,891 +0.02(+0.12%)
Aug 15, 2018 16.73 16.82 16.25 16.64 2,179,372 -0.21(-1.25%)
Aug 14, 2018 17.00 17.00 16.76 16.85 2,148,761 -0.17(-1.00%)
Aug 13, 2018 16.86 17.05 16.79 17.02 2,705,228 +0.18(+1.07%)
Aug 10, 2018 16.75 16.87 16.45 16.84 2,458,700 +0.02(+0.12%)
Aug 09, 2018 16.17 17.13 16.09 16.82 6,825,449 +1.29(+8.31%)
Aug 08, 2018 15.50 15.64 15.39 15.53 1,453,209 +0.04(+0.26%)
Aug 07, 2018 15.31 15.49 15.20 15.49 1,587,466 +0.26(+1.71%)
Aug 06, 2018 15.16 15.36 15.00 15.23 1,379,422 +0.04(+0.26%)
Aug 03, 2018 15.21 15.24 15.05 15.19 1,346,100 -0.03(-0.20%)
Aug 02, 2018 14.71 15.36 14.71 15.22 1,780,034 +0.40(+2.70%)
Aug 01, 2018 14.82 15.00 14.70 14.82 3,466,212 +0.05(+0.34%)
Jul 31, 2018 14.79 14.95 14.63 14.77 1,762,743 +0.00(+0.00%)
Jul 30, 2018 15.47 15.49 14.77 14.77 2,540,394 -0.68(-4.40%)
Jul 27, 2018 15.70 15.70 15.35 15.45 2,577,800 -0.21(-1.34%)
Jul 26, 2018 15.66 15.38 15.66 1,585,318 +0.15(+0.97%)
Jul 25, 2018 15.30 15.51 15.25 15.51 1,047,419 +0.17(+1.11%)
Jul 24, 2018 15.63 15.27 15.34 1,035,136 -0.14(-0.90%)
Jul 23, 2018 15.29 15.56 15.12 15.48 1,482,620 +0.14(+0.91%)
Jul 20, 2018 15.49 15.29 15.34 1,196,186 -0.15(-0.97%)
Jul 19, 2018 15.43 15.60 15.28 15.49 2,371,554 +0.00(+0.00%)
Jul 18, 2018 15.52 15.55 15.31 15.49 1,752,999 -0.01(-0.06%)
Jul 17, 2018 15.11 15.54 15.08 15.50 1,549,559 +0.28(+1.84%)
Jul 16, 2018 15.28 15.45 15.12 15.22 1,568,184 -0.05(-0.33%)
Jul 13, 2018 15.32 15.07 15.27 1,949,247 -0.06(-0.39%)
Jul 12, 2018 15.47 14.98 15.33 3,135,881 +0.43(+2.89%)
Jul 11, 2018 14.77 15.03 14.70 14.90 1,778,715 +0.00(+0.00%)
Jul 10, 2018 14.86 14.96 14.65 14.90 2,145,738 -0.01(-0.07%)
Jul 09, 2018 14.56 15.00 14.56 14.91 2,315,581 +0.42(+2.90%)
Jul 06, 2018 14.31 14.53 14.25 14.49 1,115,706 +0.17(+1.19%)
Jul 05, 2018 14.12 14.33 14.04 14.32 1,287,892 +0.24(+1.70%)
Jul 03, 2018 14.08 14.08 14.08 0 -0.08(-0.56%)
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.