Nuance Communicatns (NQ: NUAN )

54.95 USD -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.50 43.95 42.14 43.13 6,280,461 +0.41(+0.96%)
Nov 27, 2020 42.96 43.17 42.29 42.72 2,029,900 -0.15(-0.35%)
Nov 25, 2020 41.50 42.98 40.71 42.87 3,214,300 +1.24(+2.98%)
Nov 24, 2020 42.50 42.60 41.26 41.63 5,268,971 -0.79(-1.86%)
Nov 23, 2020 41.38 42.45 41.20 42.42 4,460,799 +1.09(+2.64%)
Nov 20, 2020 39.04 41.58 38.61 41.33 9,890,700 +1.62(+4.08%)
Nov 19, 2020 37.57 40.08 36.55 39.71 17,408,378 +5.77(+17.00%)
Nov 18, 2020 34.41 34.85 33.71 33.94 4,763,492 -0.50(-1.45%)
Nov 17, 2020 34.79 35.00 34.19 34.44 2,820,610 -0.24(-0.69%)
Nov 16, 2020 34.97 34.97 34.14 34.68 2,793,107 +0.04(+0.12%)
Nov 13, 2020 34.94 35.48 34.51 34.64 1,932,400 +0.04(+0.12%)
Nov 12, 2020 34.83 36.35 34.07 34.60 7,327,005 -0.15(-0.43%)
Nov 11, 2020 33.77 34.96 33.67 34.75 2,163,652 +1.30(+3.89%)
Nov 10, 2020 33.57 33.65 32.06 33.45 2,775,426 -0.54(-1.59%)
Nov 09, 2020 34.50 35.00 33.38 33.99 2,866,589 -0.48(-1.39%)
Nov 06, 2020 34.15 34.69 34.01 34.47 1,836,700 +0.16(+0.47%)
Nov 05, 2020 34.30 34.90 34.20 34.31 1,935,538 +0.51(+1.51%)
Nov 04, 2020 33.55 34.32 33.03 33.80 1,984,133 +1.23(+3.78%)
Nov 03, 2020 31.68 32.67 31.52 32.57 2,549,492 +1.07(+3.40%)
Nov 02, 2020 31.98 32.44 31.05 31.50 5,157,332 -0.41(-1.28%)
Oct 30, 2020 32.52 32.64 31.57 31.91 2,182,100 -0.68(-2.09%)
Oct 29, 2020 32.25 32.75 32.08 32.59 2,421,994 +0.34(+1.05%)
Oct 28, 2020 32.88 32.89 31.98 32.25 1,574,133 -1.12(-3.36%)
Oct 27, 2020 33.36 33.58 33.08 33.37 1,414,566 +0.33(+1.00%)
Oct 26, 2020 34.02 34.16 32.53 33.04 1,676,633 -1.26(-3.67%)
Oct 23, 2020 33.67 34.31 33.28 34.30 1,046,700 +0.74(+2.20%)
Oct 22, 2020 33.50 33.90 33.08 33.56 2,214,931 +0.04(+0.12%)
Oct 21, 2020 34.11 34.53 33.38 33.52 2,568,238 -0.55(-1.61%)
Oct 20, 2020 34.77 34.77 34.04 34.07 4,527,882 -0.22(-0.64%)
Oct 19, 2020 35.07 35.65 34.15 34.29 3,482,987 -0.65(-1.86%)
Oct 16, 2020 34.92 35.25 34.57 34.94 1,694,600 +0.12(+0.34%)
Oct 15, 2020 34.75 34.94 34.15 34.82 1,435,982 +0.05(+0.14%)
Oct 14, 2020 35.34 35.43 34.10 34.77 3,733,258 -0.42(-1.19%)
Oct 13, 2020 34.53 35.38 34.21 35.19 3,531,171 +0.76(+2.21%)
Oct 12, 2020 34.90 35.19 34.22 34.43 1,952,729 +0.10(+0.29%)
Oct 09, 2020 34.00 34.67 33.91 34.33 1,913,100 +0.53(+1.57%)
Oct 08, 2020 33.83 34.31 33.38 33.80 1,880,555 -0.22(-0.65%)
Oct 07, 2020 33.73 34.44 33.68 34.02 1,726,757 +0.56(+1.67%)
Oct 06, 2020 33.42 33.99 33.13 33.46 1,479,439 +0.01(+0.03%)
Oct 05, 2020 33.00 33.60 33.00 33.45 1,536,218 +0.79(+2.42%)
Oct 02, 2020 32.83 33.73 32.39 32.66 1,959,000 -1.14(-3.37%)
Oct 01, 2020 33.50 34.15 33.33 33.80 4,433,276 +0.61(+1.84%)
Sep 30, 2020 33.06 33.53 32.79 33.19 3,049,406 +0.12(+0.36%)
Sep 29, 2020 33.28 33.64 32.98 33.07 3,367,720 -0.20(-0.60%)
Sep 28, 2020 33.54 33.65 33.05 33.27 2,509,168 +0.13(+0.39%)
Sep 25, 2020 32.32 33.19 31.95 33.14 4,228,100 +0.94(+2.92%)
Sep 24, 2020 32.30 32.76 32.08 32.20 4,789,959 -0.49(-1.50%)
Sep 23, 2020 33.54 34.34 32.56 32.69 4,693,202 -0.84(-2.51%)
Sep 22, 2020 33.00 33.72 32.57 33.53 3,178,362 +0.66(+2.01%)
Sep 21, 2020 32.78 33.23 32.19 32.87 2,995,482 -0.24(-0.72%)
Sep 18, 2020 33.25 33.87 33.02 33.11 6,262,200 +0.13(+0.39%)
Sep 17, 2020 32.62 33.06 32.18 32.98 6,142,066 -0.22(-0.66%)
Sep 16, 2020 33.00 34.12 32.68 33.20 10,418,248 +0.23(+0.70%)
Sep 15, 2020 31.80 33.05 31.64 32.97 5,551,495 +1.53(+4.87%)
Sep 14, 2020 31.26 31.70 31.09 31.44 5,516,788 +0.64(+2.08%)
Sep 11, 2020 31.04 31.04 30.31 30.80 5,540,500 +0.08(+0.26%)
Sep 10, 2020 30.49 31.15 30.41 30.72 7,191,905 +0.53(+1.76%)
Sep 09, 2020 29.25 30.25 29.10 30.19 2,284,374 +1.26(+4.36%)
Sep 08, 2020 29.03 29.36 28.56 28.93 4,027,749 -1.17(-3.89%)
Sep 04, 2020 30.22 30.63 28.60 30.10 4,241,300 -0.44(-1.44%)
Sep 03, 2020 31.25 31.25 30.25 30.54 5,300,110 -1.17(-3.69%)
Sep 02, 2020 31.80 31.88 30.81 31.71 3,572,738 +0.42(+1.34%)
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.