Nuance Communicatns (NQ: NUAN )

55.34 USD -0.10 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.49 13.57 13.35 13.52 0 +0.12(+0.90%)
Nov 27, 2013 13.29 13.46 13.01 13.40 0 +0.30(+2.29%)
Nov 26, 2013 14.90 14.91 13.00 13.10 64,270,474 -2.89(-18.07%)
Nov 25, 2013 16.28 16.37 15.81 15.99 7,788,452 -0.38(-2.32%)
Nov 22, 2013 16.08 16.47 15.95 16.37 0 +0.29(+1.81%)
Nov 21, 2013 16.06 16.14 15.80 16.08 3,407,724 +0.06(+0.37%)
Nov 20, 2013 16.12 16.15 15.92 16.02 5,464,178 -0.09(-0.56%)
Nov 19, 2013 16.21 16.23 15.99 16.11 4,577,461 -0.10(-0.62%)
Nov 18, 2013 16.35 16.43 16.13 16.21 0 -0.07(-0.43%)
Nov 15, 2013 16.16 16.34 16.08 16.28 0 +0.28(+1.75%)
Nov 14, 2013 15.99 16.07 15.78 16.00 5,509,593 +0.29(+1.85%)
Nov 12, 2013 15.63 15.75 15.55 15.71 0 +0.01(+0.06%)
Nov 11, 2013 15.59 15.78 15.40 15.70 0 +0.12(+0.77%)
Nov 08, 2013 15.55 15.62 15.34 15.58 0 +0.06(+0.39%)
Nov 07, 2013 15.82 15.96 15.46 15.52 4,320,675 -0.31(-1.96%)
Nov 06, 2013 15.67 15.88 15.51 15.83 4,494,317 +0.17(+1.06%)
Nov 05, 2013 16.10 16.25 15.64 15.66 4,894,946 -0.32(-2.00%)
Nov 04, 2013 15.76 16.28 15.70 15.98 0 +0.41(+2.66%)
Nov 01, 2013 15.53 15.86 15.47 15.57 0 +0.02(+0.10%)
Oct 31, 2013 15.90 15.92 15.52 15.55 0 -0.34(-2.14%)
Oct 30, 2013 16.05 16.12 15.88 15.89 4,765,520 -0.15(-0.90%)
Oct 29, 2013 16.29 16.33 15.87 16.04 7,547,983 -0.19(-1.16%)
Oct 28, 2013 16.29 16.33 16.03 16.23 0 -0.07(-0.44%)
Oct 25, 2013 16.43 16.53 16.29 16.30 0 +0.02(+0.12%)
Oct 24, 2013 16.27 16.62 16.25 16.28 6,179,602 +0.05(+0.31%)
Oct 23, 2013 16.50 16.54 16.18 16.23 6,482,985 -0.27(-1.64%)
Oct 22, 2013 16.89 16.94 16.43 16.50 8,605,091 -0.39(-2.31%)
Oct 21, 2013 17.21 17.25 16.85 16.89 6,515,076 -0.25(-1.46%)
Oct 18, 2013 17.33 17.39 17.09 17.14 5,022,430 -0.18(-1.04%)
Oct 17, 2013 17.42 17.54 17.25 17.32 5,170,269 -0.10(-0.55%)
Oct 16, 2013 17.89 17.90 17.37 17.42 7,029,896 -0.27(-1.55%)
Oct 15, 2013 18.20 18.25 17.62 17.69 6,482,063 -0.51(-2.80%)
Oct 14, 2013 18.21 18.30 18.11 18.20 3,565,170 -0.12(-0.66%)
Oct 11, 2013 18.27 18.33 18.21 18.32 0 +0.05(+0.25%)
Oct 10, 2013 18.30 18.40 18.19 18.27 4,863,197 +0.12(+0.69%)
Oct 09, 2013 18.32 18.41 18.02 18.15 5,736,305 +0.02(+0.11%)
Oct 08, 2013 18.80 18.80 18.09 18.13 10,615,558 -0.36(-1.95%)
Oct 07, 2013 18.53 18.75 18.39 18.49 2,300,232 -0.21(-1.12%)
Oct 04, 2013 18.58 18.79 18.40 18.70 0 +0.19(+1.03%)
Oct 03, 2013 18.75 18.75 18.29 18.51 3,948,356 -0.27(-1.44%)
Oct 02, 2013 18.90 18.93 18.67 18.78 2,307,724 -0.20(-1.05%)
Oct 01, 2013 18.71 19.03 18.66 18.98 4,133,392 +0.11(+0.58%)
Sep 27, 2013 19.08 19.13 18.79 18.87 0 -0.31(-1.62%)
Sep 26, 2013 18.93 19.18 18.85 19.18 3,235,672 +0.29(+1.54%)
Sep 25, 2013 19.18 19.18 18.84 18.89 3,419,807 -0.26(-1.36%)
Sep 24, 2013 18.94 19.22 18.80 19.15 3,973,545 +0.24(+1.27%)
Sep 23, 2013 19.19 19.32 18.88 18.91 3,784,193 -0.35(-1.84%)
Sep 20, 2013 19.38 19.44 19.17 19.26 0 -0.14(-0.70%)
Sep 19, 2013 19.34 19.44 19.08 19.40 3,420,687 +0.09(+0.47%)
Sep 18, 2013 19.23 19.37 19.05 19.31 3,279,812 +0.08(+0.42%)
Sep 17, 2013 19.09 19.27 18.89 19.23 0 +0.08(+0.42%)
Sep 16, 2013 19.42 19.44 19.11 19.15 3,343,258 -0.16(-0.83%)
Sep 13, 2013 19.36 19.48 19.06 19.31 0 -0.19(-0.97%)
Sep 12, 2013 19.88 19.89 19.40 19.50 0 -0.47(-2.35%)
Sep 11, 2013 19.87 20.01 19.80 19.97 3,610,622 +0.00(+0.00%)
Sep 10, 2013 20.01 20.01 19.63 19.97 3,619,236 +0.17(+0.86%)
Sep 09, 2013 19.56 19.99 19.45 19.80 6,902,540 +0.14(+0.71%)
Sep 06, 2013 19.29 19.75 19.06 19.66 0 +0.45(+2.34%)
Sep 05, 2013 19.33 19.42 19.15 19.21 2,664,953 -0.03(-0.16%)
Sep 04, 2013 19.25 19.29 19.02 19.24 2,329,462 +0.11(+0.58%)
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.