Nuance Communicatns (NQ: NUAN )

54.99 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.68 19.87 19.25 19.31 1,214,397 -0.40(-2.03%)
Sep 27, 2007 19.87 20.08 19.40 19.71 1,537,643 +0.01(+0.05%)
Sep 26, 2007 19.58 20.00 19.51 19.70 2,211,812 +0.28(+1.44%)
Sep 25, 2007 18.56 19.49 18.51 19.42 1,782,835 +0.78(+4.18%)
Sep 24, 2007 18.90 18.90 18.55 18.64 1,597,427 -0.11(-0.59%)
Sep 21, 2007 19.19 19.22 18.60 18.75 2,825,903 -0.27(-1.42%)
Sep 20, 2007 18.74 19.13 18.62 19.02 1,482,905 +0.27(+1.44%)
Sep 19, 2007 18.43 18.76 18.21 18.75 6,296,896 +0.56(+3.08%)
Sep 18, 2007 18.47 18.68 17.98 18.19 3,888,672 +0.18(+1.00%)
Sep 17, 2007 18.20 18.23 17.90 18.01 2,968,043 -0.22(-1.21%)
Sep 14, 2007 18.19 18.26 18.01 18.23 2,368,372 -0.03(-0.16%)
Sep 13, 2007 18.50 18.54 18.22 18.26 2,441,551 -0.10(-0.54%)
Sep 12, 2007 18.55 18.64 18.27 18.36 2,318,844 -0.31(-1.66%)
Sep 11, 2007 18.55 19.00 18.52 18.67 1,841,161 +0.15(+0.81%)
Sep 10, 2007 18.82 18.97 18.26 18.52 1,476,087 -0.22(-1.17%)
Sep 07, 2007 19.11 19.23 18.53 18.74 2,235,147 -0.82(-4.19%)
Sep 06, 2007 19.99 20.10 19.51 19.56 2,057,275 -0.36(-1.81%)
Sep 05, 2007 19.50 20.24 19.40 19.92 3,908,573 +0.36(+1.84%)
Sep 04, 2007 18.79 19.74 18.79 19.56 3,089,098 +0.76(+4.04%)
Aug 31, 2007 18.61 18.86 18.33 18.80 1,658,219 +0.50(+2.73%)
Aug 30, 2007 18.32 18.71 18.19 18.30 1,913,916 -0.34(-1.82%)
Aug 29, 2007 18.69 18.71 18.35 18.64 1,090,355 +0.36(+1.97%)
Aug 28, 2007 18.87 18.99 18.26 18.28 2,473,379 -0.74(-3.89%)
Aug 27, 2007 19.35 19.35 18.98 19.02 2,135,494 -0.43(-2.21%)
Aug 24, 2007 18.79 19.50 18.65 19.45 2,235,030 +0.69(+3.68%)
Aug 23, 2007 19.61 19.69 18.67 18.76 2,072,981 -0.68(-3.50%)
Aug 22, 2007 19.49 19.51 19.20 19.44 1,417,526 +0.25(+1.30%)
Aug 21, 2007 18.94 19.67 18.85 19.19 3,264,580 +0.29(+1.53%)
Aug 20, 2007 18.09 18.95 18.09 18.90 2,148,922 +0.75(+4.13%)
Aug 17, 2007 18.46 18.50 17.26 18.15 2,559,516 +0.50(+2.83%)
Aug 16, 2007 17.51 17.70 16.79 17.65 4,083,882 -0.50(-2.75%)
Aug 15, 2007 18.30 18.89 18.01 18.15 3,154,557 -0.30(-1.63%)
Aug 14, 2007 18.32 18.63 18.12 18.45 3,057,716 +0.08(+0.44%)
Aug 13, 2007 18.77 18.92 18.27 18.37 3,908,702 -0.16(-0.86%)
Aug 10, 2007 17.66 19.04 17.66 18.53 6,376,149 +0.61(+3.40%)
Aug 09, 2007 16.45 18.56 16.36 17.92 6,478,907 +1.16(+6.92%)
Aug 08, 2007 16.09 16.90 15.99 16.76 10,881,712 +0.87(+5.48%)
Aug 07, 2007 16.31 16.43 14.81 15.89 10,711,291 -0.89(-5.30%)
Aug 06, 2007 16.55 16.99 16.19 16.78 2,532,643 +0.45(+2.76%)
Aug 03, 2007 16.31 16.90 16.25 16.33 1,924,610 -0.34(-2.04%)
Aug 02, 2007 16.75 16.94 16.41 16.67 1,640,300 -0.07(-0.42%)
Aug 01, 2007 16.38 16.83 16.27 16.74 1,742,007 +0.26(+1.58%)
Jul 31, 2007 16.93 17.06 16.45 16.48 1,607,498 -0.25(-1.49%)
Jul 30, 2007 16.52 16.86 16.31 16.73 1,439,333 +0.17(+1.03%)
Jul 27, 2007 16.80 16.95 16.45 16.56 2,074,467 -0.39(-2.30%)
Jul 26, 2007 17.05 17.14 16.51 16.95 2,196,230 -0.43(-2.47%)
Jul 25, 2007 17.78 17.97 17.14 17.38 1,598,247 -0.13(-0.74%)
Jul 24, 2007 17.89 17.96 17.37 17.51 1,804,183 -0.50(-2.78%)
Jul 23, 2007 17.99 18.28 17.84 18.01 1,323,010 +0.12(+0.67%)
Jul 20, 2007 18.22 18.28 17.77 17.89 1,610,119 -0.37(-2.03%)
Jul 19, 2007 18.06 18.48 18.05 18.26 2,186,324 +0.16(+0.88%)
Jul 18, 2007 18.14 18.14 17.77 18.10 1,391,674 -0.11(-0.60%)
Jul 17, 2007 17.89 18.29 17.85 18.21 1,707,121 +0.39(+2.19%)
Jul 16, 2007 17.77 17.99 17.70 17.82 1,472,776 +0.13(+0.73%)
Jul 13, 2007 17.67 17.80 17.51 17.69 1,508,618 -0.06(-0.34%)
Jul 12, 2007 17.30 17.79 17.25 17.75 2,107,110 +0.64(+3.74%)
Jul 11, 2007 16.85 17.19 16.65 17.11 2,077,822 +0.66(+4.01%)
Jul 10, 2007 16.81 16.89 16.45 16.45 1,493,820 -0.52(-3.06%)
Jul 09, 2007 16.99 17.14 16.75 16.97 1,444,534 -0.01(-0.06%)
Jul 06, 2007 16.89 17.04 16.65 16.98 1,109,774 +0.05(+0.30%)
Jul 05, 2007 16.85 17.18 16.76 16.93 1,500,371 +0.10(+0.59%)
Jul 03, 2007 16.89 17.35 16.81 16.83 1,272,062 -0.01(-0.06%)
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.