Nuance Communicatns (NQ: NUAN )

55.16 USD +0.06 (+0.11%)
Streaming Delayed Price Updated: 11:00 AM EST, Jan 21, 2022 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%)
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.