Nuance Communicatns (NQ: NUAN )

55.12 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
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.