Nuance Communicatns (NQ: NUAN )

55.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.150 5.300 5.090 5.140 660,400 +0.04(+0.78%)
Oct 28, 2005 5.030 5.110 5.010 5.100 343,840 +0.09(+1.80%)
Oct 27, 2005 5.110 5.120 4.990 5.010 492,054 -0.08(-1.57%)
Oct 26, 2005 5.200 5.200 5.050 5.090 516,566 -0.12(-2.30%)
Oct 25, 2005 5.150 5.220 5.110 5.210 696,968 +0.01(+0.19%)
Oct 24, 2005 5.240 5.260 5.110 5.200 675,770 +0.00(+0.00%)
Oct 21, 2005 5.300 5.430 5.190 5.200 845,728 -0.10(-1.89%)
Oct 20, 2005 5.550 5.600 5.250 5.300 811,546 -0.31(-5.53%)
Oct 19, 2005 5.350 5.660 5.310 5.610 1,042,922 +0.22(+4.08%)
Oct 18, 2005 5.300 5.480 5.230 5.390 1,533,128 +0.09(+1.70%)
Oct 17, 2005 5.170 5.300 5.060 5.300 966,584 +0.13(+2.51%)
Oct 14, 2005 5.090 5.170 4.930 5.170 730,541 +0.13(+2.58%)
Oct 13, 2005 4.860 5.060 4.810 5.040 728,505 +0.16(+3.28%)
Oct 12, 2005 4.950 4.950 4.600 4.880 1,696,519 -0.05(-1.01%)
Oct 11, 2005 5.070 5.070 4.840 4.930 593,476 -0.06(-1.20%)
Oct 10, 2005 5.270 5.290 4.990 4.990 887,765 -0.23(-4.41%)
Oct 07, 2005 5.170 5.250 5.050 5.220 695,114 +0.10(+1.95%)
Oct 06, 2005 5.150 5.230 4.990 5.120 1,025,907 -0.04(-0.78%)
Oct 05, 2005 5.509 5.509 5.140 5.160 934,769 -0.32(-5.84%)
Oct 04, 2005 5.840 5.850 5.470 5.480 988,052 -0.31(-5.35%)
Oct 03, 2005 5.340 5.810 5.200 5.790 2,291,273 +0.46(+8.63%)
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%)
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.