Nuance Communicatns (NQ: NUAN )

54.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.985 9.120 8.460 8.720 4,487,117 -0.21(-2.35%)
May 30, 2006 9.600 9.690 8.910 8.930 2,531,745 -0.66(-6.88%)
May 26, 2006 9.580 9.899 9.470 9.590 1,991,020 +0.11(+1.16%)
May 25, 2006 9.660 9.660 9.310 9.480 2,247,183 +0.00(+0.00%)
May 24, 2006 9.845 9.890 9.100 9.480 2,664,644 -0.27(-2.77%)
May 23, 2006 9.660 10.07 9.610 9.750 1,884,902 +0.21(+2.20%)
May 22, 2006 9.810 9.851 9.320 9.540 2,464,999 -0.41(-4.12%)
May 19, 2006 10.13 10.29 9.730 9.950 2,274,183 -0.19(-1.87%)
May 18, 2006 10.00 10.44 10.00 10.14 2,478,417 +0.16(+1.60%)
May 17, 2006 10.04 10.08 9.530 9.980 2,667,361 -0.05(-0.50%)
May 16, 2006 10.50 10.61 9.900 10.03 3,743,780 -0.45(-4.29%)
May 15, 2006 10.62 10.80 10.24 10.48 3,001,668 -0.26(-2.42%)
May 12, 2006 11.12 11.13 10.08 10.74 4,710,883 -0.34(-3.07%)
May 11, 2006 11.82 12.21 11.00 11.08 4,932,997 -0.80(-6.73%)
May 10, 2006 11.55 12.19 10.87 11.88 11,951,000 -1.38(-10.41%)
May 09, 2006 13.07 13.48 13.00 13.26 1,718,102 +0.25(+1.92%)
May 08, 2006 13.41 13.48 13.00 13.01 1,312,947 -0.45(-3.34%)
May 05, 2006 13.27 13.47 12.96 13.46 1,643,118 +0.24(+1.82%)
May 04, 2006 12.95 13.25 12.65 13.22 2,448,261 +0.42(+3.28%)
May 03, 2006 12.50 12.91 12.44 12.80 3,400,144 +0.31(+2.48%)
May 02, 2006 12.41 12.68 12.33 12.49 1,109,378 +0.08(+0.64%)
May 01, 2006 12.75 12.83 12.39 12.41 1,231,692 -0.42(-3.27%)
Apr 28, 2006 13.02 13.10 12.68 12.83 1,349,600 -0.16(-1.23%)
Apr 27, 2006 12.59 13.16 12.40 12.99 2,189,402 +0.30(+2.36%)
Apr 26, 2006 12.59 13.12 12.49 12.69 4,683,461 +0.20(+1.60%)
Apr 25, 2006 12.06 12.53 11.82 12.49 2,847,434 +0.49(+4.08%)
Apr 24, 2006 11.73 12.05 11.68 12.00 1,292,366 +0.18(+1.52%)
Apr 21, 2006 12.56 12.57 11.75 11.82 2,031,620 -0.63(-5.06%)
Apr 20, 2006 12.37 12.60 11.97 12.45 1,442,678 +0.11(+0.89%)
Apr 19, 2006 12.15 12.71 12.12 12.34 2,597,707 +0.15(+1.23%)
Apr 18, 2006 11.64 12.19 11.58 12.19 2,816,577 +0.64(+5.54%)
Apr 17, 2006 11.59 11.92 11.51 11.55 1,674,440 -0.02(-0.17%)
Apr 13, 2006 11.34 11.68 11.28 11.57 861,046 +0.23(+2.03%)
Apr 12, 2006 11.09 11.55 11.06 11.34 2,019,644 +0.25(+2.25%)
Apr 11, 2006 11.25 11.25 10.64 11.09 1,498,693 -0.09(-0.81%)
Apr 10, 2006 11.16 11.48 10.96 11.18 1,498,889 +0.10(+0.90%)
Apr 07, 2006 11.17 11.25 10.95 11.08 1,563,689 -0.07(-0.63%)
Apr 06, 2006 11.40 11.55 10.87 11.15 2,210,242 -0.40(-3.46%)
Apr 05, 2006 11.79 11.84 11.36 11.55 1,136,874 -0.21(-1.79%)
Apr 04, 2006 11.77 11.89 11.54 11.76 1,583,985 +0.28(+2.44%)
Apr 03, 2006 11.81 11.98 11.29 11.48 1,502,720 -0.33(-2.79%)
Mar 31, 2006 12.02 12.02 11.67 11.81 1,465,462 +0.04(+0.34%)
Mar 30, 2006 11.71 12.04 11.25 11.77 3,789,884 +0.15(+1.29%)
Mar 29, 2006 10.91 11.63 10.91 11.62 3,001,309 +0.71(+6.51%)
Mar 28, 2006 10.57 11.06 10.57 10.91 2,053,549 +0.30(+2.83%)
Mar 27, 2006 10.08 10.75 10.08 10.61 1,985,849 +0.47(+4.64%)
Mar 24, 2006 9.630 10.19 9.600 10.14 1,270,351 +0.51(+5.30%)
Mar 23, 2006 9.750 9.790 9.460 9.630 922,800 -0.11(-1.13%)
Mar 22, 2006 9.565 9.840 9.340 9.740 1,211,400 +0.17(+1.78%)
Mar 21, 2006 9.880 9.990 9.550 9.570 2,197,755 -0.29(-2.94%)
Mar 20, 2006 10.09 10.23 9.760 9.860 2,109,880 -0.35(-3.43%)
Mar 17, 2006 10.60 10.60 10.15 10.21 1,998,167 -0.23(-2.20%)
Mar 16, 2006 10.49 10.68 10.40 10.44 1,047,532 +0.03(+0.29%)
Mar 15, 2006 10.63 10.68 10.32 10.41 1,053,067 -0.18(-1.70%)
Mar 14, 2006 10.20 10.65 10.10 10.59 1,977,136 +0.35(+3.42%)
Mar 13, 2006 10.09 10.29 10.05 10.24 1,173,362 +0.16(+1.59%)
Mar 10, 2006 10.08 10.19 9.770 10.08 1,412,968 -0.06(-0.59%)
Mar 09, 2006 10.23 10.65 10.10 10.14 1,804,441 -0.15(-1.46%)
Mar 08, 2006 10.02 10.29 9.200 10.29 3,577,176 +0.17(+1.68%)
Mar 07, 2006 10.24 10.33 10.03 10.12 893,137 -0.29(-2.79%)
Mar 06, 2006 10.49 10.75 10.25 10.41 1,097,791 -0.05(-0.48%)
Mar 03, 2006 10.25 10.58 10.15 10.46 1,572,617 +0.18(+1.75%)
Mar 02, 2006 10.73 10.75 10.14 10.28 3,157,798 -0.46(-4.28%)
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.