Nuance Communicatns (NQ: NUAN )

55.37 USD -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.630 5.670 5.460 5.550 583,000 -0.10(-1.77%)
Mar 30, 2004 5.610 5.790 5.600 5.650 547,400 -0.03(-0.53%)
Mar 29, 2004 5.600 5.750 5.570 5.680 503,900 +0.07(+1.25%)
Mar 26, 2004 5.600 5.740 5.550 5.610 337,900 -0.09(-1.58%)
Mar 25, 2004 5.740 5.770 5.610 5.700 446,600 +0.15(+2.70%)
Mar 24, 2004 5.620 5.810 5.490 5.550 862,500 +0.00(+0.00%)
Mar 23, 2004 5.710 5.740 5.450 5.550 1,481,600 +0.04(+0.73%)
Mar 22, 2004 5.720 5.750 5.410 5.510 866,900 -0.28(-4.84%)
Mar 19, 2004 5.470 6.100 5.300 5.790 3,335,700 +0.43(+8.02%)
Mar 18, 2004 5.420 5.430 5.260 5.360 479,200 -0.07(-1.29%)
Mar 17, 2004 5.260 5.550 5.200 5.430 1,131,800 +0.41(+8.17%)
Mar 16, 2004 4.880 5.050 4.860 5.020 632,000 +0.18(+3.72%)
Mar 15, 2004 4.990 5.060 4.830 4.840 620,700 -0.15(-3.01%)
Mar 12, 2004 4.960 5.100 4.950 4.990 286,800 +0.04(+0.81%)
Mar 11, 2004 4.900 5.100 4.880 4.950 616,100 +0.08(+1.64%)
Mar 10, 2004 4.890 5.280 4.840 4.870 1,516,300 -0.28(-5.44%)
Mar 09, 2004 5.260 5.360 5.010 5.150 537,900 -0.12(-2.28%)
Mar 08, 2004 5.450 5.500 5.250 5.270 388,700 -0.13(-2.41%)
Mar 05, 2004 5.300 5.430 5.260 5.400 347,400 +0.05(+0.93%)
Mar 04, 2004 5.320 5.400 5.270 5.350 321,500 -0.04(-0.74%)
Mar 03, 2004 5.440 5.490 5.250 5.390 666,700 -0.04(-0.81%)
Mar 02, 2004 5.260 5.520 5.260 5.434 684,400 +0.05(+1.00%)
Mar 01, 2004 5.380 5.480 5.250 5.380 666,900 -0.08(-1.47%)
Feb 27, 2004 5.530 5.640 5.350 5.460 820,100 -0.08(-1.44%)
Feb 26, 2004 6.110 6.150 5.480 5.540 2,540,500 -0.43(-7.20%)
Feb 25, 2004 5.770 5.980 5.700 5.970 570,100 +0.30(+5.29%)
Feb 24, 2004 5.600 5.900 5.550 5.670 692,600 +0.03(+0.53%)
Feb 23, 2004 5.770 5.770 5.450 5.640 745,600 +0.00(+0.00%)
Feb 20, 2004 5.900 5.940 5.500 5.640 821,500 -0.17(-2.93%)
Feb 19, 2004 6.130 6.180 5.700 5.810 688,900 -0.27(-4.44%)
Feb 18, 2004 6.100 6.151 5.950 6.080 563,500 -0.03(-0.49%)
Feb 17, 2004 6.040 6.200 5.970 6.110 585,100 +0.14(+2.35%)
Feb 13, 2004 6.200 6.220 5.950 5.970 680,000 -0.18(-2.93%)
Feb 12, 2004 6.200 6.360 6.120 6.150 1,244,200 -0.11(-1.76%)
Feb 11, 2004 6.290 6.300 6.010 6.260 1,381,100 +0.03(+0.48%)
Feb 10, 2004 6.050 6.250 6.020 6.230 2,802,300 +0.24(+4.01%)
Feb 09, 2004 5.790 6.040 5.680 5.990 2,759,100 +0.33(+5.83%)
Feb 06, 2004 5.500 5.720 5.400 5.660 784,900 +0.24(+4.43%)
Feb 05, 2004 5.460 5.600 5.260 5.420 529,000 -0.04(-0.75%)
Feb 04, 2004 5.830 5.900 5.450 5.461 862,700 -0.31(-5.36%)
Feb 03, 2004 5.510 5.900 5.450 5.770 1,919,100 +0.27(+4.91%)
Feb 02, 2004 5.370 5.830 5.310 5.500 3,868,700 +0.40(+7.84%)
Jan 30, 2004 5.080 5.180 5.040 5.100 401,700 +0.07(+1.39%)
Jan 29, 2004 5.280 5.330 5.000 5.030 577,000 -0.14(-2.71%)
Jan 28, 2004 5.620 5.650 5.110 5.170 876,700 -0.34(-6.17%)
Jan 27, 2004 5.040 5.630 5.000 5.510 4,323,800 +0.48(+9.54%)
Jan 26, 2004 4.850 5.060 4.850 5.030 794,700 +0.19(+3.93%)
Jan 23, 2004 4.890 4.920 4.800 4.840 497,100 +0.04(+0.83%)
Jan 22, 2004 5.010 5.040 4.800 4.800 562,300 -0.08(-1.64%)
Jan 21, 2004 5.110 5.150 4.750 4.880 1,231,600 -0.22(-4.31%)
Jan 20, 2004 5.150 5.160 5.010 5.100 777,300 +0.13(+2.62%)
Jan 16, 2004 4.770 5.020 4.760 4.970 993,800 +0.19(+3.97%)
Jan 15, 2004 4.990 5.000 4.630 4.780 2,013,111 -0.26(-5.16%)
Jan 14, 2004 5.330 5.340 4.890 5.040 1,980,254 -0.30(-5.62%)
Jan 13, 2004 5.300 5.410 5.180 5.340 419,572 -0.03(-0.56%)
Jan 12, 2004 5.580 5.590 5.310 5.370 877,410 -0.15(-2.72%)
Jan 09, 2004 5.410 5.600 5.400 5.520 589,444 +0.07(+1.28%)
Jan 08, 2004 5.440 5.560 5.400 5.450 310,350 -0.04(-0.73%)
Jan 07, 2004 5.450 5.580 5.400 5.490 417,795 -0.04(-0.72%)
Jan 06, 2004 5.580 5.660 5.450 5.530 603,500 -0.07(-1.25%)
Jan 05, 2004 5.500 5.600 5.400 5.600 585,400 +0.25(+4.67%)
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.