Nuance Communicatns (NQ: NUAN )

55.36 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.98 21.15 20.87 20.93 2,668,467 -0.11(-0.52%)
Nov 27, 2015 20.80 21.12 20.78 21.04 1,220,307 +0.20(+0.96%)
Nov 25, 2015 20.87 20.84 20.84 20.84 2,392,900 +0.06(+0.29%)
Nov 24, 2015 20.20 20.87 20.10 20.78 4,821,805 +0.47(+2.31%)
Nov 23, 2015 19.99 20.34 19.88 20.31 3,376,658 +0.23(+1.15%)
Nov 20, 2015 20.17 20.34 19.94 20.08 3,571,794 -0.12(-0.59%)
Nov 19, 2015 20.04 20.32 19.90 20.20 3,343,569 -0.03(-0.15%)
Nov 18, 2015 20.04 20.35 19.81 20.23 5,087,105 +0.02(+0.10%)
Nov 17, 2015 18.50 20.41 18.49 20.21 15,301,517 +3.16(+18.53%)
Nov 16, 2015 16.59 17.14 16.54 17.05 2,585,632 +0.49(+2.96%)
Nov 13, 2015 16.99 17.27 16.54 16.56 2,034,880 -0.55(-3.21%)
Nov 12, 2015 17.02 17.24 16.83 17.11 2,090,114 +0.03(+0.18%)
Nov 11, 2015 17.35 17.43 17.04 17.08 1,783,041 -0.15(-0.87%)
Nov 10, 2015 17.30 17.34 17.06 17.23 1,884,229 -0.11(-0.63%)
Nov 09, 2015 17.67 17.67 17.21 17.34 1,434,529 -0.36(-2.03%)
Nov 06, 2015 17.51 17.70 17.43 17.70 1,302,948 +0.16(+0.91%)
Nov 05, 2015 17.55 17.71 17.42 17.54 1,312,260 -0.02(-0.11%)
Nov 04, 2015 17.54 17.72 17.53 17.56 1,370,185 +0.03(+0.17%)
Nov 03, 2015 17.16 17.54 17.14 17.53 1,349,315 +0.31(+1.80%)
Nov 02, 2015 17.03 17.35 16.93 17.22 1,251,662 +0.25(+1.47%)
Oct 30, 2015 16.96 17.13 16.92 16.97 1,227,539 +0.01(+0.06%)
Oct 29, 2015 17.10 17.20 16.91 16.96 856,164 -0.20(-1.17%)
Oct 28, 2015 16.67 17.16 16.54 17.16 1,268,894 +0.47(+2.82%)
Oct 27, 2015 16.88 16.96 16.67 16.69 1,027,418 -0.26(-1.53%)
Oct 26, 2015 16.98 17.18 16.89 16.95 1,009,326 -0.06(-0.35%)
Oct 23, 2015 17.11 17.14 16.88 17.01 1,261,201 +0.01(+0.06%)
Oct 22, 2015 16.80 17.10 16.80 17.00 1,002,693 +0.26(+1.55%)
Oct 21, 2015 17.06 17.10 16.71 16.74 1,435,448 -0.28(-1.65%)
Oct 20, 2015 16.84 17.13 16.84 17.02 1,513,126 +0.11(+0.65%)
Oct 19, 2015 17.09 17.14 16.84 16.91 1,491,439 -0.18(-1.05%)
Oct 16, 2015 17.26 17.27 16.92 17.09 2,075,271 -0.17(-0.98%)
Oct 15, 2015 17.13 17.37 17.08 17.26 2,135,913 +0.14(+0.82%)
Oct 14, 2015 17.21 17.41 17.01 17.12 1,392,939 -0.15(-0.87%)
Oct 13, 2015 17.59 17.59 17.26 17.27 1,339,553 -0.38(-2.15%)
Oct 12, 2015 17.44 17.72 17.38 17.65 1,362,409 +0.13(+0.74%)
Oct 09, 2015 17.24 17.55 17.18 17.52 1,591,474 +0.32(+1.86%)
Oct 08, 2015 17.01 17.24 16.90 17.20 1,031,592 +0.13(+0.76%)
Oct 07, 2015 17.00 17.13 16.76 17.07 1,718,567 +0.16(+0.95%)
Oct 06, 2015 16.44 16.91 16.44 16.91 2,876,825 +0.41(+2.48%)
Oct 05, 2015 16.56 16.70 16.45 16.50 1,383,409 -0.01(-0.06%)
Oct 02, 2015 16.09 16.55 15.97 16.51 2,177,323 +0.25(+1.54%)
Oct 01, 2015 16.35 16.44 16.06 16.26 1,375,460 -0.11(-0.67%)
Sep 30, 2015 16.22 16.38 16.05 16.37 1,765,393 +0.33(+2.06%)
Sep 29, 2015 16.20 16.57 15.93 16.04 1,014,621 -0.10(-0.62%)
Sep 28, 2015 16.52 16.64 16.01 16.14 2,201,872 -0.51(-3.06%)
Sep 25, 2015 17.04 17.29 16.55 16.65 1,495,969 -0.25(-1.48%)
Sep 24, 2015 16.98 17.04 16.68 16.90 1,429,917 -0.19(-1.11%)
Sep 23, 2015 17.04 17.16 16.92 17.09 1,034,789 +0.02(+0.12%)
Sep 22, 2015 17.17 17.25 16.87 17.07 1,458,699 -0.28(-1.61%)
Sep 21, 2015 17.49 17.66 17.25 17.35 1,181,559 -0.06(-0.34%)
Sep 18, 2015 17.39 17.68 17.30 17.41 2,373,694 -0.19(-1.08%)
Sep 17, 2015 17.48 17.76 17.37 17.60 1,259,133 +0.05(+0.28%)
Sep 16, 2015 17.34 17.58 17.24 17.55 1,255,746 +0.21(+1.21%)
Sep 15, 2015 17.32 17.47 17.25 17.34 1,396,658 +0.02(+0.12%)
Sep 14, 2015 17.22 17.41 16.86 17.32 1,719,925 +0.10(+0.58%)
Sep 11, 2015 16.93 17.23 16.87 17.22 1,523,913 +0.23(+1.35%)
Sep 10, 2015 16.67 17.12 16.47 16.99 1,873,795 +0.28(+1.68%)
Sep 09, 2015 17.05 17.07 16.65 16.71 1,654,788 -0.14(-0.83%)
Sep 08, 2015 16.49 16.85 16.39 16.85 1,702,272 +0.60(+3.69%)
Sep 04, 2015 16.19 16.25 16.25 16.25 1,267,600 -0.14(-0.85%)
Sep 03, 2015 16.25 16.53 16.25 16.39 1,264,603 +0.14(+0.86%)
Sep 02, 2015 16.26 16.49 15.84 16.25 1,316,939 +0.16(+0.99%)
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.