Nuance Communicatns (NQ: NUAN )

55.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.25 13.66 13.18 13.35 2,044,800 +0.23(+1.75%)
Apr 29, 2009 12.99 13.18 12.80 13.12 2,615,583 +0.06(+0.46%)
Apr 28, 2009 12.86 13.30 12.66 13.06 3,608,422 -0.18(-1.36%)
Apr 27, 2009 13.25 13.71 13.10 13.24 2,710,026 -0.43(-3.15%)
Apr 24, 2009 13.63 14.01 13.49 13.67 3,090,371 +0.09(+0.66%)
Apr 23, 2009 13.53 13.70 13.15 13.58 1,328,744 +0.13(+0.97%)
Apr 22, 2009 13.34 13.79 13.23 13.45 1,872,830 -0.05(-0.37%)
Apr 21, 2009 13.10 13.52 12.80 13.50 1,938,988 +0.30(+2.27%)
Apr 20, 2009 13.53 13.61 13.13 13.20 2,586,778 -0.62(-4.49%)
Apr 17, 2009 12.83 14.61 12.77 13.82 8,661,538 +1.05(+8.22%)
Apr 16, 2009 12.51 12.90 12.35 12.77 3,923,476 +0.43(+3.48%)
Apr 15, 2009 12.34 12.50 12.09 12.34 2,349,598 -0.22(-1.75%)
Apr 14, 2009 12.63 12.70 12.39 12.56 1,937,568 -0.02(-0.16%)
Apr 13, 2009 12.57 12.65 12.32 12.58 1,356,847 -0.09(-0.71%)
Apr 09, 2009 12.49 12.69 12.39 12.67 2,088,922 +0.42(+3.43%)
Apr 08, 2009 11.66 12.25 11.66 12.25 1,873,141 +0.62(+5.33%)
Apr 07, 2009 11.76 11.87 11.57 11.63 1,227,435 -0.42(-3.49%)
Apr 06, 2009 11.92 12.05 11.59 12.05 2,198,725 +0.08(+0.67%)
Apr 03, 2009 12.14 12.17 11.76 11.97 2,646,532 -0.13(-1.07%)
Apr 02, 2009 11.19 12.35 11.10 12.10 3,753,261 +1.03(+9.30%)
Apr 01, 2009 10.62 11.11 10.50 11.07 2,224,110 +0.23(+2.12%)
Mar 31, 2009 10.48 10.97 10.48 10.84 2,954,559 +0.31(+2.94%)
Mar 30, 2009 10.63 10.63 10.21 10.53 2,500,522 -0.74(-6.57%)
Mar 26, 2009 10.54 11.27 10.51 11.27 2,893,994 +0.74(+7.03%)
Mar 25, 2009 10.53 10.66 10.26 10.53 4,785,268 -0.32(-2.95%)
Mar 24, 2009 10.77 11.00 10.50 10.85 3,024,978 -0.09(-0.82%)
Mar 23, 2009 10.59 10.95 10.34 10.94 2,688,341 +0.86(+8.53%)
Mar 20, 2009 10.28 10.40 10.08 10.08 4,998,500 -0.06(-0.59%)
Mar 19, 2009 10.24 10.38 10.05 10.14 1,913,559 -0.01(-0.10%)
Mar 18, 2009 9.580 10.24 9.340 10.15 2,430,740 +0.46(+4.75%)
Mar 17, 2009 9.380 9.700 9.320 9.690 1,604,694 +0.27(+2.87%)
Mar 16, 2009 9.350 9.780 9.240 9.420 3,382,285 +0.03(+0.32%)
Mar 13, 2009 9.440 9.480 9.120 9.390 2,391,047 +0.04(+0.43%)
Mar 12, 2009 8.860 9.380 8.750 9.350 4,093,740 +0.39(+4.35%)
Mar 11, 2009 8.370 9.060 8.300 8.960 3,620,739 +0.55(+6.54%)
Mar 10, 2009 7.850 8.440 7.850 8.410 2,412,074 +0.67(+8.66%)
Mar 09, 2009 7.700 8.133 7.580 7.740 2,678,441 -0.25(-3.13%)
Mar 06, 2009 8.090 8.200 7.860 7.990 2,153,257 -0.05(-0.62%)
Mar 05, 2009 8.270 8.350 7.890 8.040 1,725,327 -0.36(-4.29%)
Mar 04, 2009 8.390 8.600 8.260 8.400 1,557,539 +0.01(+0.12%)
Mar 02, 2009 8.800 8.930 8.350 8.390 2,025,273 -0.47(-5.30%)
Feb 27, 2009 8.900 9.150 8.773 8.860 2,068,173 -0.19(-2.10%)
Feb 26, 2009 9.210 9.270 9.000 9.050 2,057,350 -0.10(-1.09%)
Feb 25, 2009 9.000 9.330 8.860 9.150 2,614,469 +0.03(+0.33%)
Feb 24, 2009 8.530 9.120 8.280 9.120 3,098,425 +0.61(+7.17%)
Feb 23, 2009 8.900 9.000 8.440 8.510 2,351,871 -0.46(-5.13%)
Feb 20, 2009 8.990 9.130 8.640 8.970 2,601,270 -0.20(-2.18%)
Feb 19, 2009 9.510 9.650 9.100 9.170 2,379,904 -0.28(-2.96%)
Feb 18, 2009 9.810 9.970 9.420 9.450 2,714,614 -0.33(-3.37%)
Feb 17, 2009 9.790 10.00 9.640 9.780 2,091,557 -0.34(-3.36%)
Feb 13, 2009 10.26 10.35 10.09 10.12 1,850,840 -0.20(-1.94%)
Feb 12, 2009 10.01 10.38 10.00 10.32 2,143,487 +0.05(+0.49%)
Feb 11, 2009 9.790 10.47 9.770 10.27 3,407,137 +0.59(+6.10%)
Feb 10, 2009 10.70 11.27 9.630 9.680 9,370,664 -1.35(-12.24%)
Feb 09, 2009 11.10 11.20 10.85 11.03 3,959,802 -0.01(-0.09%)
Feb 06, 2009 10.20 11.04 10.15 11.04 4,471,018 +0.84(+8.24%)
Feb 05, 2009 9.480 10.25 9.420 10.20 2,418,999 +0.70(+7.37%)
Feb 04, 2009 9.940 10.02 9.420 9.500 4,146,875 -0.37(-3.75%)
Feb 03, 2009 10.09 10.10 9.650 9.870 1,847,974 -0.12(-1.20%)
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.