Nuance Communicatns (NQ: NUAN )

54.68 USD -0.41 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.74 15.04 14.68 14.96 3,070,881 +0.26(+1.77%)
Sep 29, 2009 14.55 14.84 14.47 14.70 1,749,631 +0.23(+1.59%)
Sep 28, 2009 14.38 14.57 14.28 14.47 2,151,202 +0.14(+0.98%)
Sep 25, 2009 14.16 14.40 14.15 14.33 2,121,609 +0.08(+0.56%)
Sep 24, 2009 14.62 14.62 14.10 14.25 2,695,735 -0.26(-1.79%)
Sep 23, 2009 14.89 14.89 14.50 14.51 3,827,801 -0.28(-1.89%)
Sep 22, 2009 14.75 14.86 14.58 14.79 2,863,260 +0.08(+0.54%)
Sep 21, 2009 14.59 14.81 14.41 14.71 2,538,023 +0.01(+0.07%)
Sep 18, 2009 14.75 14.80 14.52 14.70 3,175,958 +0.01(+0.07%)
Sep 17, 2009 14.74 14.95 14.68 14.69 3,555,058 -0.15(-1.01%)
Sep 16, 2009 14.24 14.86 14.17 14.84 8,007,153 +0.67(+4.73%)
Sep 15, 2009 14.17 14.24 13.94 14.17 3,740,376 -0.05(-0.35%)
Sep 14, 2009 13.83 14.22 13.71 14.22 4,679,558 +0.59(+4.33%)
Sep 11, 2009 13.16 13.71 13.12 13.63 5,149,664 +0.44(+3.34%)
Sep 10, 2009 13.00 13.25 12.84 13.19 3,856,884 +0.16(+1.23%)
Sep 09, 2009 12.97 13.10 12.90 13.03 2,958,295 +0.06(+0.46%)
Sep 08, 2009 12.84 13.01 12.73 12.97 2,397,805 +0.31(+2.45%)
Sep 04, 2009 12.27 12.66 12.11 12.66 2,305,263 +0.43(+3.52%)
Sep 03, 2009 12.11 12.25 11.95 12.23 1,477,358 +0.21(+1.75%)
Sep 02, 2009 11.98 12.24 11.85 12.02 1,773,574 -0.03(-0.25%)
Sep 01, 2009 12.16 12.44 11.96 12.05 2,749,600 -0.28(-2.27%)
Aug 31, 2009 12.49 12.54 12.12 12.33 4,369,293 -0.30(-2.38%)
Aug 28, 2009 12.70 12.82 12.50 12.63 1,382,703 -0.01(-0.08%)
Aug 27, 2009 12.53 12.65 12.31 12.64 2,153,105 +0.10(+0.80%)
Aug 26, 2009 12.69 12.75 12.47 12.54 4,294,300 -0.21(-1.65%)
Aug 25, 2009 12.63 12.80 12.44 12.75 4,704,914 +0.21(+1.67%)
Aug 24, 2009 12.82 12.88 12.50 12.54 2,703,978 -0.28(-2.18%)
Aug 21, 2009 12.50 12.83 12.36 12.82 5,007,359 +0.45(+3.64%)
Aug 20, 2009 12.20 12.52 12.16 12.37 4,683,015 +0.22(+1.81%)
Aug 19, 2009 12.00 12.20 11.80 12.15 14,053,039 +0.04(+0.33%)
Aug 18, 2009 12.30 12.47 12.05 12.11 6,591,279 -0.20(-1.62%)
Aug 17, 2009 12.73 12.76 12.28 12.31 3,735,092 -0.85(-6.46%)
Aug 14, 2009 13.73 13.77 12.97 13.16 5,892,638 -0.57(-4.15%)
Aug 13, 2009 13.97 14.04 13.63 13.73 4,497,594 -0.22(-1.58%)
Aug 12, 2009 13.79 14.25 13.78 13.95 4,021,886 +0.10(+0.72%)
Aug 11, 2009 13.80 14.33 13.74 13.85 6,150,904 -0.37(-2.60%)
Aug 10, 2009 13.99 14.48 13.88 14.22 6,127,941 +0.36(+2.60%)
Aug 07, 2009 13.34 13.92 13.34 13.86 3,820,241 +0.52(+3.90%)
Aug 06, 2009 13.22 13.43 13.10 13.34 3,794,094 +0.05(+0.38%)
Aug 05, 2009 13.49 13.58 13.10 13.29 2,093,584 -0.20(-1.48%)
Aug 04, 2009 13.25 13.52 13.16 13.49 3,828,277 +0.20(+1.50%)
Aug 03, 2009 13.28 13.37 13.10 13.29 1,899,331 +0.09(+0.68%)
Jul 31, 2009 13.37 13.52 13.19 13.20 3,776,115 -0.11(-0.83%)
Jul 30, 2009 13.67 13.73 13.29 13.31 1,911,629 -0.19(-1.41%)
Jul 29, 2009 13.64 13.64 13.35 13.50 1,731,967 -0.11(-0.81%)
Jul 28, 2009 13.53 13.71 13.48 13.61 2,515,744 +0.09(+0.67%)
Jul 27, 2009 13.72 13.94 13.44 13.52 2,616,102 -0.08(-0.59%)
Jul 24, 2009 13.53 13.65 13.41 13.60 1,435,527 -0.17(-1.23%)
Jul 23, 2009 13.51 13.86 13.45 13.77 2,668,146 +0.26(+1.92%)
Jul 22, 2009 13.37 13.59 13.28 13.51 1,851,991 -0.04(-0.30%)
Jul 21, 2009 13.52 13.61 13.34 13.55 3,152,938 +0.13(+0.97%)
Jul 20, 2009 13.33 13.60 13.33 13.42 2,459,800 +0.10(+0.75%)
Jul 17, 2009 12.79 13.45 12.67 13.32 3,466,064 +0.53(+4.14%)
Jul 16, 2009 12.40 12.86 12.40 12.79 1,063,146 +0.16(+1.27%)
Jul 15, 2009 12.20 12.70 12.20 12.63 2,437,875 +0.73(+6.13%)
Jul 14, 2009 11.91 11.97 11.72 11.90 1,660,028 +0.04(+0.34%)
Jul 13, 2009 11.70 11.92 11.43 11.86 2,274,991 +0.02(+0.17%)
Jul 10, 2009 11.47 11.89 11.38 11.84 3,293,273 +0.26(+2.25%)
Jul 09, 2009 11.30 11.68 11.16 11.58 2,780,433 +0.44(+3.95%)
Jul 08, 2009 11.20 11.27 10.90 11.14 1,970,345 -0.04(-0.36%)
Jul 07, 2009 11.66 11.66 11.17 11.18 1,540,417 -0.34(-2.95%)
Jul 06, 2009 11.79 11.82 11.34 11.52 2,332,819 -0.30(-2.54%)
Jul 02, 2009 12.20 12.24 11.76 11.82 1,547,601 -0.37(-3.04%)
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.