Nuance Communicatns (NQ: NUAN )

55.02 USD +0.23 (+0.41%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.78 18.91 18.31 18.51 4,297,359 -0.30(-1.59%)
May 30, 2017 18.68 19.14 18.64 18.81 2,563,520 +0.10(+0.53%)
May 26, 2017 18.78 18.92 18.64 18.71 1,367,745 -0.15(-0.80%)
May 25, 2017 18.85 18.90 18.69 18.86 2,059,456 +0.07(+0.37%)
May 24, 2017 18.81 18.92 18.73 18.79 1,843,430 -0.03(-0.16%)
May 23, 2017 18.97 19.00 18.77 18.82 3,719,119 -0.05(-0.26%)
May 22, 2017 18.80 18.99 18.73 18.87 2,069,187 +0.01(+0.05%)
May 19, 2017 18.55 18.92 18.54 18.86 2,541,266 +0.33(+1.78%)
May 18, 2017 18.34 18.57 18.14 18.53 3,142,077 +0.14(+0.76%)
May 17, 2017 18.93 19.02 18.35 18.39 3,253,512 -0.72(-3.77%)
May 16, 2017 18.94 19.24 18.86 19.11 2,525,224 -0.04(-0.21%)
May 15, 2017 19.17 19.32 19.11 19.15 2,476,111 +0.03(+0.16%)
May 12, 2017 19.04 19.15 18.82 19.12 3,313,982 +0.01(+0.05%)
May 11, 2017 19.12 19.38 19.01 19.11 5,003,867 -0.46(-2.35%)
May 10, 2017 18.65 19.93 18.52 19.57 10,746,787 +1.41(+7.76%)
May 09, 2017 18.12 18.23 18.02 18.16 2,993,015 +0.07(+0.39%)
May 08, 2017 18.02 18.14 17.92 18.09 1,661,976 +0.00(+0.00%)
May 05, 2017 17.94 18.13 17.90 18.09 2,021,271 +0.18(+1.01%)
May 04, 2017 17.88 17.94 17.75 17.91 1,489,167 +0.06(+0.34%)
May 03, 2017 17.97 17.99 17.68 17.85 1,461,469 -0.14(-0.78%)
May 02, 2017 17.99 18.05 17.87 17.99 1,790,638 -0.02(-0.11%)
May 01, 2017 17.94 18.04 17.79 18.01 1,639,925 +0.12(+0.67%)
Apr 28, 2017 17.82 17.91 17.59 17.89 1,996,421 +0.11(+0.62%)
Apr 27, 2017 17.78 17.94 17.66 17.78 1,566,731 +0.01(+0.06%)
Apr 26, 2017 18.00 18.00 17.74 17.77 1,981,648 -0.17(-0.95%)
Apr 25, 2017 17.95 17.56 17.94 4,298,631 +0.37(+2.11%)
Apr 24, 2017 17.18 17.59 17.14 17.57 3,262,292 +0.54(+3.17%)
Apr 21, 2017 17.01 17.10 16.92 17.03 1,395,458 +0.00(+0.00%)
Apr 20, 2017 16.99 17.05 16.86 17.03 1,344,126 +0.09(+0.53%)
Apr 19, 2017 16.74 17.06 16.71 16.94 1,623,859 +0.17(+1.01%)
Apr 18, 2017 16.66 16.79 16.64 16.77 1,093,219 +0.05(+0.30%)
Apr 17, 2017 16.39 16.73 16.38 16.72 2,971,467 +0.34(+2.08%)
Apr 13, 2017 16.60 16.77 16.36 16.38 1,920,971 -0.26(-1.56%)
Apr 12, 2017 16.93 16.96 16.52 16.64 2,371,681 -0.32(-1.89%)
Apr 11, 2017 16.89 16.98 16.70 16.96 1,328,436 +0.07(+0.41%)
Apr 10, 2017 16.85 16.99 16.80 16.89 1,475,536 +0.00(+0.00%)
Apr 07, 2017 16.75 16.96 16.75 16.89 1,662,288 +0.08(+0.48%)
Apr 06, 2017 16.62 16.87 16.57 16.81 1,582,591 +0.18(+1.08%)
Apr 05, 2017 16.69 16.87 16.61 16.63 1,769,137 -0.01(-0.06%)
Apr 04, 2017 16.76 16.93 16.54 16.64 1,636,229 -0.13(-0.78%)
Apr 03, 2017 17.31 17.38 16.74 16.77 2,435,517 -0.54(-3.12%)
Mar 31, 2017 17.25 17.37 17.22 17.31 2,747,192 +0.05(+0.29%)
Mar 30, 2017 17.03 17.26 17.02 17.26 2,881,329 +0.24(+1.41%)
Mar 29, 2017 16.91 17.10 16.85 17.02 1,621,023 +0.12(+0.71%)
Mar 28, 2017 16.77 16.92 16.70 16.90 1,876,602 +0.13(+0.78%)
Mar 27, 2017 16.53 16.78 16.42 16.77 2,646,412 +0.09(+0.54%)
Mar 24, 2017 16.47 16.71 16.47 16.68 1,793,574 +0.25(+1.52%)
Mar 23, 2017 16.50 16.61 16.39 16.43 1,176,179 -0.04(-0.24%)
Mar 22, 2017 16.68 16.71 16.41 16.47 1,660,344 -0.23(-1.35%)
Mar 21, 2017 17.00 17.03 16.64 16.70 2,962,031 -0.21(-1.27%)
Mar 20, 2017 16.98 17.15 16.86 16.91 1,186,859 -0.04(-0.24%)
Mar 17, 2017 17.16 17.20 16.87 16.95 1,741,812 -0.13(-0.76%)
Mar 16, 2017 17.01 17.43 17.01 17.08 3,113,851 +0.14(+0.83%)
Mar 15, 2017 17.04 17.05 16.84 16.94 1,575,456 +0.00(+0.00%)
Mar 14, 2017 17.09 17.19 16.92 16.94 11,398,026 -0.15(-0.88%)
Mar 13, 2017 16.92 17.15 16.88 17.09 2,677,820 +0.18(+1.06%)
Mar 10, 2017 16.98 17.08 16.85 16.91 1,156,426 +0.04(+0.24%)
Mar 09, 2017 16.91 16.95 16.74 16.87 1,965,564 -0.04(-0.24%)
Mar 08, 2017 16.70 16.93 16.60 16.91 3,171,921 +0.24(+1.44%)
Mar 07, 2017 16.90 17.05 16.64 16.67 2,294,813 -0.29(-1.71%)
Mar 06, 2017 17.09 17.16 16.88 16.96 1,759,476 -0.21(-1.22%)
Mar 03, 2017 17.13 17.18 16.95 17.17 2,197,463 +0.08(+0.47%)
Mar 02, 2017 17.08 17.13 16.92 17.09 2,314,089 -0.05(-0.29%)
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.