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 29, 2017 15.51 15.89 15.45 15.72 7,686,110 +0.22(+1.42%)
Sep 28, 2017 15.55 15.59 15.39 15.50 2,469,180 -0.05(-0.32%)
Sep 27, 2017 15.50 15.71 15.39 15.55 1,862,636 +0.11(+0.71%)
Sep 26, 2017 15.81 15.81 15.38 15.44 3,435,299 -0.31(-1.97%)
Sep 25, 2017 16.00 16.05 15.57 15.75 1,828,635 -0.30(-1.87%)
Sep 22, 2017 15.80 16.09 15.77 16.05 1,101,399 +0.18(+1.13%)
Sep 21, 2017 16.01 16.07 15.82 15.87 1,034,377 -0.13(-0.81%)
Sep 20, 2017 16.12 16.19 15.89 16.00 1,474,775 -0.13(-0.81%)
Sep 19, 2017 16.32 16.32 16.12 16.13 1,257,908 -0.10(-0.62%)
Sep 18, 2017 16.34 16.34 16.18 16.23 1,155,962 -0.06(-0.37%)
Sep 15, 2017 16.31 16.44 16.20 16.29 1,572,788 -0.07(-0.43%)
Sep 14, 2017 16.27 16.49 16.14 16.36 1,716,010 +0.03(+0.18%)
Sep 13, 2017 16.09 16.44 16.03 16.33 2,343,375 +0.25(+1.55%)
Sep 12, 2017 15.94 16.11 15.80 16.08 932,779 +0.15(+0.94%)
Sep 11, 2017 15.69 15.99 15.69 15.93 1,557,325 +0.35(+2.25%)
Sep 08, 2017 15.76 15.80 15.54 15.58 964,232 -0.17(-1.08%)
Sep 07, 2017 15.92 15.92 15.75 15.75 1,346,655 -0.16(-1.01%)
Sep 06, 2017 15.83 15.99 15.68 15.91 1,949,420 +0.12(+0.76%)
Sep 05, 2017 15.84 15.99 15.71 15.79 1,361,116 -0.10(-0.63%)
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.