Nuance Communicatns (NQ: NUAN )

54.94 USD +0.15 (+0.26%)
Streaming Delayed Price Updated: 2:25 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.260 5.460 5.260 5.320 546,700 -0.03(-0.56%)
Dec 30, 2003 5.300 5.430 5.174 5.350 429,855 +0.01(+0.19%)
Dec 29, 2003 5.450 5.480 5.280 5.340 467,594 -0.10(-1.84%)
Dec 26, 2003 5.380 5.450 5.330 5.440 118,731 +0.11(+2.06%)
Dec 24, 2003 5.300 5.500 5.300 5.330 204,705 -0.04(-0.74%)
Dec 23, 2003 5.230 5.370 5.210 5.370 306,946 +0.09(+1.70%)
Dec 22, 2003 5.080 5.380 5.050 5.280 526,991 -0.02(-0.38%)
Dec 19, 2003 5.300 5.420 5.220 5.300 478,665 -0.01(-0.19%)
Dec 18, 2003 5.310 5.390 5.200 5.310 1,088,515 +0.01(+0.19%)
Dec 17, 2003 5.380 5.400 5.200 5.300 585,858 -0.10(-1.85%)
Dec 16, 2003 5.370 5.410 5.280 5.400 428,208 -0.09(-1.64%)
Dec 15, 2003 5.500 5.600 5.350 5.490 576,113 +0.08(+1.48%)
Dec 12, 2003 5.450 5.471 5.310 5.410 434,206 -0.04(-0.73%)
Dec 11, 2003 5.220 5.450 5.220 5.450 393,500 +0.15(+2.83%)
Dec 10, 2003 5.250 5.340 5.150 5.300 569,739 +0.05(+0.95%)
Dec 09, 2003 5.350 5.450 5.230 5.250 491,010 -0.09(-1.69%)
Dec 08, 2003 5.210 5.370 5.150 5.340 827,332 +0.13(+2.50%)
Dec 05, 2003 5.340 5.380 5.090 5.210 807,361 -0.13(-2.43%)
Dec 04, 2003 5.450 5.450 5.240 5.340 827,781 -0.06(-1.11%)
Dec 03, 2003 5.680 5.800 5.290 5.400 732,833 -0.32(-5.59%)
Dec 02, 2003 5.820 5.830 5.689 5.720 346,842 -0.09(-1.55%)
Dec 01, 2003 6.000 6.030 5.690 5.810 876,326 -0.19(-3.17%)
Nov 28, 2003 5.750 6.050 5.640 6.000 1,001,476 +0.19(+3.27%)
Nov 26, 2003 5.790 5.850 5.690 5.810 398,642 +0.02(+0.35%)
Nov 25, 2003 5.860 5.870 5.700 5.790 469,571 -0.06(-1.03%)
Nov 24, 2003 5.840 5.900 5.700 5.850 692,388 +0.04(+0.69%)
Nov 21, 2003 5.650 5.870 5.650 5.810 959,604 +0.16(+2.83%)
Nov 20, 2003 5.520 5.840 5.520 5.650 712,927 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.460 5.640 569,728 +0.06(+1.08%)
Nov 18, 2003 5.790 5.860 5.500 5.580 916,922 -0.16(-2.79%)
Nov 17, 2003 5.650 5.740 5.530 5.740 882,918 +0.08(+1.43%)
Nov 14, 2003 5.670 5.750 5.480 5.659 1,043,287 -0.03(-0.54%)
Nov 13, 2003 6.030 6.030 5.670 5.690 1,835,227 -0.21(-3.56%)
Nov 12, 2003 5.650 5.940 5.580 5.900 912,694 +0.44(+8.06%)
Nov 11, 2003 5.780 5.780 5.460 5.460 946,796 -0.30(-5.21%)
Nov 10, 2003 6.000 6.060 5.760 5.760 674,660 -0.28(-4.64%)
Nov 07, 2003 6.070 6.170 5.799 6.040 679,145 +0.04(+0.67%)
Nov 06, 2003 6.290 6.300 5.950 6.000 663,063 -0.18(-2.96%)
Nov 05, 2003 6.200 6.500 6.140 6.183 1,414,883 +0.03(+0.54%)
Nov 04, 2003 6.030 6.150 5.940 6.150 860,290 +0.17(+2.84%)
Nov 03, 2003 5.800 6.230 5.780 5.980 1,418,172 +0.18(+3.10%)
Oct 31, 2003 5.500 5.800 5.470 5.800 1,079,141 +0.31(+5.65%)
Oct 30, 2003 5.500 5.646 5.430 5.490 712,986 -0.01(-0.18%)
Oct 29, 2003 5.730 5.730 5.370 5.500 282,454 -0.12(-2.14%)
Oct 28, 2003 5.370 5.850 5.340 5.620 603,876 +0.25(+4.66%)
Oct 27, 2003 5.300 5.400 5.240 5.370 329,000 +0.12(+2.29%)
Oct 24, 2003 5.350 5.440 5.180 5.250 397,000 -0.05(-0.94%)
Oct 23, 2003 5.510 5.540 5.200 5.300 666,800 -0.19(-3.46%)
Oct 22, 2003 5.450 5.640 5.390 5.490 531,300 -0.05(-0.90%)
Oct 21, 2003 5.960 6.000 5.450 5.540 1,486,735 -0.36(-6.10%)
Oct 20, 2003 5.900 6.000 5.810 5.900 1,003,842 +0.10(+1.72%)
Oct 17, 2003 5.890 5.940 5.750 5.800 716,048 -0.04(-0.68%)
Oct 16, 2003 5.760 5.760 5.740 5.840 737,662 +0.06(+1.04%)
Oct 15, 2003 5.500 5.860 5.500 5.780 1,536,889 +0.25(+4.52%)
Oct 14, 2003 5.600 5.610 5.400 5.530 677,013 -0.08(-1.43%)
Oct 13, 2003 5.290 5.620 5.210 5.610 1,117,687 +0.41(+7.88%)
Oct 10, 2003 5.550 5.550 5.190 5.200 725,024 -0.26(-4.76%)
Oct 09, 2003 5.680 5.700 5.380 5.460 1,099,245 -0.17(-3.02%)
Oct 08, 2003 5.860 6.090 5.570 5.630 4,462,721 +0.45(+8.69%)
Oct 07, 2003 4.390 5.180 4.390 5.180 2,259,857 +0.68(+15.11%)
Oct 06, 2003 4.390 4.530 4.330 4.500 482,120 +0.10(+2.27%)
Oct 03, 2003 4.260 4.470 4.260 4.400 420,322 +0.11(+2.56%)
Oct 02, 2003 4.300 4.400 4.220 4.290 220,387 -0.01(-0.23%)
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.