Nuance Communicatns (NQ: NUAN )

55.07 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.15 15.61 14.87 15.41 6,346,045 +0.29(+1.92%)
Sep 29, 2014 15.07 15.19 15.00 15.12 1,692,888 -0.07(-0.49%)
Sep 26, 2014 15.16 15.31 15.03 15.20 1,393,900 +0.06(+0.40%)
Sep 25, 2014 15.42 15.49 15.07 15.14 1,506,635 -0.34(-2.20%)
Sep 24, 2014 15.33 15.54 15.22 15.48 1,606,577 +0.16(+1.04%)
Sep 23, 2014 15.27 15.44 15.22 15.32 1,732,846 -0.06(-0.39%)
Sep 22, 2014 15.60 15.69 15.30 15.38 1,874,279 -0.29(-1.85%)
Sep 19, 2014 15.79 15.87 15.58 15.67 2,426,394 -0.09(-0.57%)
Sep 18, 2014 15.79 15.89 15.69 15.76 1,818,363 +0.01(+0.06%)
Sep 17, 2014 15.66 15.93 15.65 15.75 1,387,338 +0.04(+0.25%)
Sep 16, 2014 15.60 15.80 15.59 15.71 1,954,230 +0.05(+0.32%)
Sep 15, 2014 15.90 15.93 15.58 15.66 1,865,862 -0.29(-1.82%)
Sep 12, 2014 16.18 16.27 15.85 15.95 2,246,886 -0.27(-1.66%)
Sep 11, 2014 16.16 16.32 16.08 16.22 1,957,551 +0.00(+0.00%)
Sep 10, 2014 16.34 16.36 16.16 16.22 1,731,852 -0.15(-0.89%)
Sep 09, 2014 16.80 16.94 16.28 16.36 3,407,408 -0.51(-2.99%)
Sep 08, 2014 16.86 17.18 16.83 16.87 1,538,303 +0.01(+0.06%)
Sep 05, 2014 17.00 17.07 16.83 16.86 1,258,935 -0.14(-0.82%)
Sep 04, 2014 16.92 17.14 16.92 17.00 1,631,735 +0.09(+0.53%)
Sep 03, 2014 16.93 16.98 16.85 16.91 1,401,986 +0.04(+0.21%)
Sep 02, 2014 16.98 17.00 16.82 16.88 1,336,620 -0.14(-0.79%)
Aug 29, 2014 16.97 17.01 17.01 17.01 1,022,500 +0.14(+0.83%)
Aug 28, 2014 16.97 17.00 16.85 16.87 1,205,113 -0.16(-0.94%)
Aug 27, 2014 17.11 17.14 16.93 17.03 1,427,069 -0.14(-0.82%)
Aug 26, 2014 16.88 17.18 16.80 17.17 1,758,984 +0.33(+1.96%)
Aug 25, 2014 17.09 17.13 16.78 16.84 1,971,374 -0.25(-1.46%)
Aug 22, 2014 16.84 17.24 16.84 17.09 1,983,280 +0.23(+1.36%)
Aug 21, 2014 16.96 17.00 16.81 16.86 1,455,131 -0.08(-0.47%)
Aug 20, 2014 17.00 17.10 16.84 16.94 2,095,032 -0.08(-0.47%)
Aug 19, 2014 16.87 17.16 16.85 17.02 2,173,928 +0.16(+0.95%)
Aug 18, 2014 16.51 16.89 16.50 16.86 2,532,262 +0.33(+2.00%)
Aug 15, 2014 16.64 16.79 16.35 16.53 3,394,946 -0.07(-0.42%)
Aug 14, 2014 16.80 16.93 16.53 16.60 2,825,395 -0.17(-1.01%)
Aug 13, 2014 16.41 16.93 16.25 16.77 4,136,187 +0.30(+1.82%)
Aug 12, 2014 16.30 16.60 16.06 16.47 12,138,938 -1.63(-9.01%)
Aug 11, 2014 17.94 18.26 17.92 18.10 3,473,463 +0.19(+1.06%)
Aug 08, 2014 17.71 18.04 17.71 17.91 2,607,343 +0.18(+1.02%)
Aug 07, 2014 17.81 17.95 17.60 17.73 1,606,768 +0.03(+0.17%)
Aug 06, 2014 17.91 17.99 17.65 17.70 2,150,316 -0.34(-1.88%)
Aug 05, 2014 18.13 18.36 17.93 18.04 1,514,014 -0.14(-0.77%)
Aug 04, 2014 17.80 18.26 17.78 18.18 2,281,372 +0.35(+1.96%)
Aug 01, 2014 18.08 18.17 17.51 17.83 2,809,376 -0.35(-1.93%)
Jul 31, 2014 18.47 18.60 18.16 18.18 2,304,570 -0.46(-2.47%)
Jul 30, 2014 18.49 18.65 18.46 18.64 1,754,030 +0.19(+1.03%)
Jul 29, 2014 18.46 18.66 18.35 18.45 2,214,259 +0.00(+0.00%)
Jul 28, 2014 18.29 18.61 18.28 18.45 2,251,748 +0.20(+1.10%)
Jul 25, 2014 17.77 18.28 17.74 18.25 2,424,714 +0.24(+1.33%)
Jul 24, 2014 17.73 18.05 17.65 18.01 1,550,863 +0.32(+1.81%)
Jul 23, 2014 17.78 17.95 17.67 17.69 1,179,409 -0.05(-0.28%)
Jul 22, 2014 17.81 18.03 17.74 17.74 1,468,917 -0.04(-0.22%)
Jul 21, 2014 17.63 17.80 17.60 17.78 1,410,387 +0.06(+0.34%)
Jul 18, 2014 17.68 17.80 17.57 17.72 1,893,750 +0.07(+0.40%)
Jul 17, 2014 17.97 18.01 17.62 17.65 1,992,421 -0.42(-2.32%)
Jul 16, 2014 18.15 18.28 17.97 18.07 2,782,719 +0.08(+0.44%)
Jul 15, 2014 18.16 18.34 17.90 17.99 2,434,349 -0.16(-0.88%)
Jul 14, 2014 18.18 18.34 18.09 18.15 1,293,947 +0.10(+0.55%)
Jul 11, 2014 18.17 18.27 18.03 18.05 1,826,997 -0.16(-0.88%)
Jul 10, 2014 18.07 18.31 17.77 18.21 1,841,615 -0.09(-0.49%)
Jul 09, 2014 18.34 18.56 18.18 18.30 1,694,970 -0.03(-0.16%)
Jul 08, 2014 18.76 18.76 18.27 18.33 3,651,959 -0.45(-2.40%)
Jul 07, 2014 18.55 18.89 18.55 18.78 2,567,740 -0.12(-0.63%)
Jul 03, 2014 18.76 18.90 18.90 18.90 2,339,300 +0.11(+0.61%)
Jul 02, 2014 18.37 18.79 18.30 18.79 3,954,898 +0.29(+1.54%)
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.