Nuance Communicatns (NQ: NUAN )

55.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.270 4.300 4.110 4.200 567,893 -0.05(-1.18%)
Sep 29, 2003 4.121 4.270 4.120 4.250 534,458 +0.13(+3.16%)
Sep 26, 2003 4.080 4.200 4.010 4.120 986,867 +0.12(+3.00%)
Sep 25, 2003 4.050 4.200 3.950 4.000 1,095,274 -0.11(-2.68%)
Sep 24, 2003 4.450 4.500 4.110 4.110 915,087 -0.34(-7.64%)
Sep 23, 2003 4.500 4.520 4.350 4.450 285,755 -0.02(-0.45%)
Sep 22, 2003 4.310 4.500 4.310 4.470 269,465 +0.02(+0.45%)
Sep 19, 2003 4.480 4.520 4.440 4.450 177,689 -0.05(-1.11%)
Sep 18, 2003 4.550 4.640 4.500 4.500 279,127 -0.06(-1.32%)
Sep 17, 2003 4.590 4.690 4.500 4.560 351,249 +0.06(+1.33%)
Sep 16, 2003 4.460 4.610 4.320 4.500 599,721 +0.10(+2.27%)
Sep 15, 2003 4.440 4.460 4.300 4.400 225,300 +0.06(+1.38%)
Sep 12, 2003 4.370 4.420 4.170 4.340 634,100 +0.03(+0.70%)
Sep 11, 2003 4.400 4.490 4.300 4.310 407,800 -0.09(-2.05%)
Sep 10, 2003 4.589 4.590 4.360 4.400 560,600 -0.15(-3.30%)
Sep 09, 2003 4.650 4.700 4.540 4.550 222,000 -0.15(-3.19%)
Sep 08, 2003 4.680 4.720 4.600 4.700 458,300 +0.07(+1.51%)
Sep 05, 2003 4.690 4.730 4.550 4.630 409,200 -0.08(-1.70%)
Sep 04, 2003 4.600 4.750 4.500 4.710 347,200 +0.12(+2.61%)
Sep 03, 2003 4.530 4.600 4.400 4.590 522,200 +0.18(+4.08%)
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.