Nuance Communicatns (NQ: NUAN )

54.90 USD -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 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%)
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.