Nuance Communicatns (NQ: NUAN )

55.34 USD -0.10 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.06 16.44 16.01 16.31 1,451,673 +0.25(+1.56%)
Sep 27, 2019 16.28 16.40 15.84 16.06 2,052,600 -0.17(-1.05%)
Sep 26, 2019 16.35 16.45 16.09 16.23 1,918,042 -0.18(-1.10%)
Sep 25, 2019 16.12 16.45 16.01 16.41 1,999,240 +0.23(+1.42%)
Sep 24, 2019 16.54 16.68 16.07 16.18 2,681,898 -0.35(-2.12%)
Sep 23, 2019 16.63 16.73 16.34 16.53 2,463,956 -0.19(-1.14%)
Sep 20, 2019 17.01 17.08 16.68 16.72 2,165,500 -0.28(-1.65%)
Sep 19, 2019 17.03 17.22 16.96 17.00 1,314,840 -0.01(-0.06%)
Sep 18, 2019 17.25 17.27 16.93 17.01 1,535,491 -0.36(-2.07%)
Sep 17, 2019 17.14 17.41 16.72 17.37 4,469,732 +0.29(+1.70%)
Sep 16, 2019 17.35 17.54 17.05 17.08 2,753,655 -0.41(-2.34%)
Sep 13, 2019 17.40 17.68 17.36 17.49 2,021,000 +0.06(+0.34%)
Sep 12, 2019 17.79 18.11 17.38 17.43 4,719,180 -0.36(-2.02%)
Sep 11, 2019 17.38 17.81 17.24 17.79 2,664,600 +0.42(+2.42%)
Sep 10, 2019 17.44 17.56 17.28 17.37 2,924,929 -0.15(-0.86%)
Sep 09, 2019 17.40 17.60 17.10 17.52 2,775,174 +0.14(+0.81%)
Sep 06, 2019 17.04 17.48 17.04 17.38 2,438,200 +0.39(+2.30%)
Sep 05, 2019 16.95 17.05 16.76 16.99 2,333,823 +0.26(+1.55%)
Sep 04, 2019 16.50 16.89 16.45 16.73 3,785,151 +0.32(+1.95%)
Sep 03, 2019 16.66 16.72 16.40 16.41 1,501,399 -0.40(-2.38%)
Aug 30, 2019 16.96 16.99 16.64 16.81 1,279,800 -0.08(-0.47%)
Aug 29, 2019 16.77 16.96 16.69 16.89 770,469 +0.29(+1.75%)
Aug 28, 2019 16.74 16.80 16.46 16.60 1,720,293 -0.26(-1.54%)
Aug 27, 2019 17.13 17.13 16.69 16.86 924,560 -0.16(-0.94%)
Aug 26, 2019 17.09 17.14 16.89 17.02 1,157,907 +0.03(+0.18%)
Aug 23, 2019 17.34 17.50 16.97 16.99 1,693,200 -0.33(-1.91%)
Aug 22, 2019 17.43 17.50 17.29 17.32 1,412,381 -0.11(-0.63%)
Aug 21, 2019 17.25 17.45 17.05 17.43 1,580,588 +0.30(+1.75%)
Aug 20, 2019 17.03 17.17 16.96 17.13 1,478,406 +0.05(+0.29%)
Aug 19, 2019 16.87 17.11 16.70 17.08 1,935,612 +0.37(+2.21%)
Aug 16, 2019 16.39 16.83 16.32 16.71 1,789,000 +0.35(+2.14%)
Aug 15, 2019 16.43 16.50 16.29 16.36 1,624,943 -0.02(-0.12%)
Aug 14, 2019 16.41 16.62 16.38 16.38 1,711,503 -0.39(-2.33%)
Aug 13, 2019 16.48 16.80 16.35 16.77 2,189,956 +0.33(+2.01%)
Aug 12, 2019 16.53 16.72 16.39 16.44 1,889,049 -0.20(-1.20%)
Aug 09, 2019 16.50 16.71 16.29 16.64 2,628,200 +0.04(+0.24%)
Aug 08, 2019 16.49 16.69 16.25 16.60 3,670,491 +1.41(+9.28%)
Aug 07, 2019 15.30 15.30 15.01 15.19 2,946,199 -0.30(-1.94%)
Aug 06, 2019 15.57 15.75 15.30 15.49 1,889,478 -0.01(-0.06%)
Aug 05, 2019 15.81 15.89 15.25 15.50 3,094,069 -0.65(-4.02%)
Aug 02, 2019 16.52 16.52 16.07 16.15 1,771,600 -0.41(-2.48%)
Aug 01, 2019 16.63 16.81 16.50 16.56 1,577,500 -0.08(-0.48%)
Jul 31, 2019 16.75 16.79 16.45 16.64 1,694,862 -0.08(-0.48%)
Jul 30, 2019 16.62 16.78 16.53 16.72 1,386,603 +0.01(+0.06%)
Jul 29, 2019 16.84 16.86 16.55 16.71 1,267,599 -0.13(-0.77%)
Jul 26, 2019 16.72 16.92 16.54 16.84 1,204,300 +0.19(+1.14%)
Jul 25, 2019 16.70 16.70 16.51 16.65 865,441 -0.11(-0.66%)
Jul 24, 2019 16.52 16.77 16.50 16.76 1,897,197 +0.26(+1.58%)
Jul 23, 2019 16.42 16.51 16.37 16.50 1,232,751 +0.14(+0.86%)
Jul 22, 2019 16.33 16.43 16.22 16.36 1,237,249 +0.03(+0.18%)
Jul 19, 2019 16.36 16.52 16.32 16.33 1,736,500 +0.02(+0.12%)
Jul 18, 2019 16.26 16.41 16.13 16.31 1,398,793 -0.14(-0.85%)
Jul 17, 2019 16.44 16.59 16.42 16.45 1,518,766 +0.01(+0.06%)
Jul 16, 2019 16.42 16.53 16.37 16.44 1,394,223 +0.02(+0.12%)
Jul 15, 2019 16.42 16.47 16.30 16.42 956,235 -0.01(-0.06%)
Jul 12, 2019 16.29 16.45 16.18 16.43 1,156,200 +0.18(+1.11%)
Jul 11, 2019 16.13 16.30 16.05 16.25 1,397,803 +0.16(+0.99%)
Jul 10, 2019 16.07 16.21 15.95 16.09 2,161,021 +0.05(+0.31%)
Jul 09, 2019 16.05 16.09 15.90 16.04 1,421,494 -0.05(-0.31%)
Jul 08, 2019 16.01 16.16 15.95 16.09 1,220,313 +0.01(+0.06%)
Jul 05, 2019 16.08 16.08 15.79 16.08 1,138,600 -0.02(-0.12%)
Jul 03, 2019 16.17 16.29 16.09 16.10 619,000 -0.06(-0.37%)
Jul 02, 2019 16.05 16.17 15.92 16.16 1,332,392 +0.12(+0.75%)
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.