Nuance Communicatns (NQ: NUAN )

55.17 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
Sep 03, 2002 4.250 4.330 4.020 4.100 459,695 -0.24(-5.53%)
Aug 30, 2002 4.360 4.500 4.300 4.340 508,562 -0.24(-5.24%)
Aug 29, 2002 4.400 4.650 4.300 4.580 348,700 +0.00(+0.00%)
Aug 28, 2002 4.510 4.590 4.070 4.580 74,950,000 +0.07(+1.55%)
Aug 27, 2002 4.930 4.950 4.510 4.510 379,000 -0.34(-7.01%)
Aug 26, 2002 4.930 5.000 4.770 4.850 344,550 +0.08(+1.68%)
Aug 23, 2002 5.010 5.010 4.750 4.770 427,630 -0.22(-4.41%)
Aug 22, 2002 5.200 5.250 4.810 4.990 432,780 -0.21(-4.04%)
Aug 21, 2002 5.150 5.380 5.010 5.200 491,805 +0.00(+0.00%)
Aug 20, 2002 5.400 5.500 5.200 5.200 265,828 -0.35(-6.31%)
Aug 16, 2002 5.340 5.600 5.260 5.550 336,400 -0.02(-0.36%)
Aug 15, 2002 5.600 5.750 5.200 5.570 416,160 -0.02(-0.36%)
Aug 14, 2002 5.290 5.720 5.160 5.590 433,300 +0.19(+3.52%)
Aug 13, 2002 5.560 5.840 5.350 5.400 1,325,600 +0.05(+0.93%)
Aug 12, 2002 4.540 5.450 4.260 5.350 1,154,956 +0.19(+3.68%)
Aug 07, 2002 5.250 5.450 4.950 5.160 740,310 +0.06(+1.18%)
Aug 06, 2002 5.090 5.350 4.900 5.100 1,019,993 +0.31(+6.47%)
Aug 05, 2002 5.330 5.850 4.520 4.790 1,578,100 -0.46(-8.76%)
Aug 02, 2002 5.890 5.960 5.150 5.250 936,927 -0.53(-9.17%)
Aug 01, 2002 6.240 6.370 5.780 5.780 831,722 -0.52(-8.25%)
Jul 31, 2002 6.240 6.620 6.110 6.300 1,720,300 -0.20(-3.08%)
Jul 30, 2002 7.590 7.600 6.500 6.500 2,825,800 -1.10(-14.47%)
Jul 29, 2002 7.070 7.940 7.000 7.600 1,940,028 +0.73(+10.63%)
Jul 26, 2002 6.950 6.980 6.500 6.870 619,000 -0.04(-0.58%)
Jul 25, 2002 6.870 7.170 6.450 6.910 1,054,677 +0.05(+0.73%)
Jul 24, 2002 5.870 6.900 5.650 6.860 950,000 +0.76(+12.46%)
Jul 23, 2002 6.300 6.400 5.830 6.100 668,300 -0.13(-2.09%)
Jul 22, 2002 6.050 6.390 5.630 6.230 878,437 +0.09(+1.47%)
Jul 19, 2002 6.400 6.400 6.000 6.140 515,400 -0.76(-11.01%)
Jul 17, 2002 6.770 7.100 6.510 6.900 1,180,400 +0.81(+13.30%)
Jul 12, 2002 6.369 6.490 6.020 6.090 642,100 -0.14(-2.25%)
Jul 11, 2002 5.780 6.290 5.600 6.230 568,300 +0.54(+9.49%)
Jul 10, 2002 6.140 6.150 5.500 5.690 1,001,600 -0.41(-6.72%)
Jul 09, 2002 5.890 6.560 6.170 6.100 1,514,600 +0.21(+3.57%)
Jul 08, 2002 6.000 6.000 5.890 5.890 645,700 -0.11(-1.83%)
Jul 05, 2002 5.720 6.200 5.420 6.000 588,700 +0.37(+6.57%)
Jul 04, 2002 6.110 6.150 5.400 5.630 1,629,000 +0.00(+0.00%)
Jul 03, 2002 6.110 6.150 5.400 5.630 1,629,000 -0.42(-6.94%)
Jul 02, 2002 6.550 6.550 5.770 6.050 2,024,700 -0.50(-7.63%)
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.