Nuance Communicatns (NQ: NUAN )

55.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.330 5.350 5.210 5.330 697,467 +0.03(+0.57%)
Sep 29, 2005 5.240 5.320 5.160 5.300 651,329 +0.01(+0.19%)
Sep 28, 2005 5.330 5.330 5.210 5.290 681,491 +0.00(+0.00%)
Sep 27, 2005 5.250 5.330 5.212 5.290 508,776 +0.01(+0.19%)
Sep 26, 2005 5.260 5.300 5.210 5.280 578,455 +0.08(+1.54%)
Sep 23, 2005 5.200 5.260 5.000 5.200 1,022,969 +0.05(+0.97%)
Sep 22, 2005 5.150 5.200 4.950 5.150 772,779 +0.05(+0.98%)
Sep 21, 2005 5.160 5.280 5.080 5.100 633,673 -0.16(-3.04%)
Sep 20, 2005 5.100 5.380 5.030 5.260 1,443,319 +0.15(+2.94%)
Sep 19, 2005 5.250 5.260 4.950 5.110 1,740,789 -0.19(-3.58%)
Sep 16, 2005 5.000 5.300 4.980 5.300 2,416,102 +0.35(+7.07%)
Sep 15, 2005 4.810 5.090 4.810 4.950 1,755,195 +0.13(+2.70%)
Sep 14, 2005 5.060 5.075 4.800 4.820 779,200 -0.10(-2.03%)
Sep 13, 2005 4.920 4.950 4.844 4.920 564,734 +0.02(+0.41%)
Sep 12, 2005 4.930 4.930 4.860 4.900 396,405 -0.02(-0.41%)
Sep 09, 2005 4.850 4.940 4.830 4.920 1,482,539 +0.03(+0.61%)
Sep 08, 2005 5.000 5.000 4.800 4.890 408,725 -0.11(-2.20%)
Sep 07, 2005 4.990 5.000 4.930 5.000 366,309 +0.00(+0.00%)
Sep 06, 2005 4.980 5.010 4.920 5.000 462,445 +0.08(+1.63%)
Sep 02, 2005 4.900 4.960 4.880 4.920 191,506 -0.02(-0.40%)
Sep 01, 2005 4.970 4.990 4.870 4.940 465,762 +0.01(+0.20%)
Aug 31, 2005 4.860 5.000 4.840 4.930 1,102,686 +0.04(+0.82%)
Aug 30, 2005 4.940 4.940 4.800 4.890 321,576 -0.05(-1.01%)
Aug 29, 2005 4.820 4.990 4.800 4.940 371,435 +0.11(+2.28%)
Aug 26, 2005 5.070 5.090 4.820 4.830 580,895 -0.21(-4.17%)
Aug 25, 2005 5.000 5.090 4.950 5.040 921,336 +0.06(+1.20%)
Aug 24, 2005 4.930 5.000 4.891 4.980 486,726 +0.04(+0.81%)
Aug 23, 2005 4.910 4.980 4.810 4.940 449,996 +0.01(+0.20%)
Aug 22, 2005 4.810 4.950 4.740 4.930 568,813 +0.06(+1.23%)
Aug 19, 2005 4.950 4.990 4.850 4.870 413,493 -0.09(-1.81%)
Aug 18, 2005 5.090 5.100 4.950 4.960 442,323 -0.14(-2.75%)
Aug 17, 2005 5.010 5.140 5.000 5.100 544,701 +0.05(+0.99%)
Aug 16, 2005 5.070 5.110 4.980 5.050 834,248 -0.06(-1.17%)
Aug 15, 2005 4.950 5.120 4.950 5.110 779,610 +0.08(+1.59%)
Aug 12, 2005 5.120 5.140 4.950 5.030 1,102,120 -0.14(-2.71%)
Aug 11, 2005 4.810 5.180 4.790 5.170 2,270,555 +0.32(+6.60%)
Aug 10, 2005 4.530 4.960 4.510 4.850 4,345,512 +0.31(+6.83%)
Aug 09, 2005 4.440 4.620 4.370 4.540 1,187,466 +0.10(+2.25%)
Aug 08, 2005 4.440 4.490 4.360 4.440 866,891 +0.00(+0.00%)
Aug 05, 2005 4.490 4.520 4.400 4.440 2,057,601 -0.02(-0.45%)
Aug 04, 2005 4.290 4.570 4.250 4.460 2,948,200 +0.44(+10.95%)
Aug 03, 2005 4.130 4.130 4.010 4.020 386,427 -0.10(-2.43%)
Aug 02, 2005 4.100 4.190 4.050 4.120 400,610 -0.01(-0.24%)
Aug 01, 2005 4.110 4.190 4.060 4.130 337,667 +0.02(+0.49%)
Jul 29, 2005 4.170 4.240 4.100 4.110 372,576 -0.05(-1.20%)
Jul 28, 2005 4.130 4.190 4.070 4.160 233,381 +0.00(+0.00%)
Jul 27, 2005 4.170 4.200 4.100 4.160 135,262 -0.03(-0.72%)
Jul 26, 2005 4.260 4.270 4.150 4.190 317,613 +0.00(+0.00%)
Jul 25, 2005 4.350 4.356 4.180 4.190 223,738 -0.16(-3.68%)
Jul 22, 2005 4.240 4.350 4.240 4.350 269,056 +0.10(+2.35%)
Jul 21, 2005 4.250 4.360 4.200 4.250 315,252 -0.02(-0.47%)
Jul 20, 2005 4.330 4.330 4.220 4.270 393,549 -0.05(-1.16%)
Jul 19, 2005 4.230 4.340 4.230 4.320 394,770 +0.08(+1.89%)
Jul 18, 2005 4.350 4.350 4.190 4.240 474,544 -0.06(-1.40%)
Jul 15, 2005 4.290 4.360 4.130 4.300 705,706 -0.03(-0.69%)
Jul 14, 2005 4.340 4.410 4.220 4.330 390,665 +0.03(+0.70%)
Jul 13, 2005 4.290 4.330 4.180 4.300 438,653 +0.04(+0.94%)
Jul 12, 2005 4.060 4.330 4.050 4.260 636,746 +0.16(+3.90%)
Jul 11, 2005 4.050 4.100 4.030 4.100 1,078,422 +0.04(+0.99%)
Jul 08, 2005 3.950 4.070 3.900 4.060 527,152 +0.06(+1.50%)
Jul 07, 2005 3.870 4.010 3.800 4.000 1,021,165 +0.10(+2.56%)
Jul 06, 2005 3.950 3.970 3.870 3.900 292,439 -0.05(-1.27%)
Jul 05, 2005 3.930 3.960 3.870 3.950 365,900 +0.01(+0.25%)
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.