Nuance Communicatns (NQ: NUAN )

55.35 USD -0.14 (-0.25%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.58 44.32 42.31 43.64 3,052,351 +1.56(+3.71%)
Mar 30, 2021 41.63 42.51 40.75 42.08 4,830,634 +0.11(+0.26%)
Mar 29, 2021 42.84 43.05 41.44 41.97 4,233,274 -1.15(-2.67%)
Mar 26, 2021 41.95 43.14 41.60 43.12 3,581,600 +1.28(+3.06%)
Mar 25, 2021 41.51 42.30 41.27 41.84 4,695,917 -0.63(-1.48%)
Mar 24, 2021 44.15 44.24 42.23 42.47 3,295,913 -1.60(-3.63%)
Mar 23, 2021 45.20 46.00 43.63 44.07 3,175,466 -1.13(-2.50%)
Mar 22, 2021 45.21 45.88 44.40 45.20 4,522,736 +0.19(+0.42%)
Mar 19, 2021 43.24 45.16 43.01 45.01 3,006,300 +1.77(+4.09%)
Mar 18, 2021 44.18 44.35 43.05 43.24 1,870,424 -1.74(-3.87%)
Mar 17, 2021 44.57 45.38 43.91 44.98 1,553,765 -0.30(-0.66%)
Mar 16, 2021 45.28 46.14 44.78 45.28 2,685,453 +0.30(+0.67%)
Mar 15, 2021 44.40 45.06 44.08 44.98 2,207,076 +0.73(+1.65%)
Mar 12, 2021 43.56 44.43 43.37 44.25 1,221,900 -0.16(-0.36%)
Mar 11, 2021 43.65 44.77 43.09 44.41 2,112,239 +1.92(+4.52%)
Mar 10, 2021 43.07 44.23 42.45 42.49 2,783,710 +0.14(+0.33%)
Mar 09, 2021 41.65 43.15 41.41 42.35 4,419,150 +2.00(+4.96%)
Mar 08, 2021 42.50 42.97 39.93 40.35 3,605,426 -2.23(-5.24%)
Mar 05, 2021 42.54 43.82 39.90 42.58 2,677,300 +0.50(+1.19%)
Mar 04, 2021 42.91 43.48 40.51 42.08 4,487,579 -1.06(-2.46%)
Mar 03, 2021 44.22 44.61 42.58 43.14 2,463,725 -1.37(-3.08%)
Mar 02, 2021 46.06 46.17 44.47 44.51 2,210,993 -1.45(-3.15%)
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.