Nuance Communicatns (NQ: NUAN )

55.38 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.33 16.48 16.09 16.21 4,311,313 -0.11(-0.67%)
Nov 29, 2016 16.69 16.75 16.28 16.32 3,561,842 -0.42(-2.51%)
Nov 28, 2016 16.75 16.85 16.66 16.74 2,535,595 -0.10(-0.59%)
Nov 25, 2016 16.51 16.97 16.51 16.84 1,017,872 -0.02(-0.12%)
Nov 23, 2016 16.86 16.86 16.86 0 +0.07(+0.42%)
Nov 22, 2016 16.43 16.88 16.41 16.79 4,070,002 +0.27(+1.63%)
Nov 21, 2016 17.00 17.04 16.35 16.52 5,374,156 -0.39(-2.31%)
Nov 18, 2016 16.67 17.47 16.61 16.91 13,183,021 +1.36(+8.75%)
Nov 17, 2016 15.62 15.62 15.24 15.55 3,465,490 +0.11(+0.71%)
Nov 16, 2016 15.29 15.49 15.16 15.44 2,622,494 +0.11(+0.72%)
Nov 15, 2016 14.37 15.37 14.37 15.33 4,538,902 +0.95(+6.61%)
Nov 14, 2016 14.40 14.58 14.26 14.38 1,946,610 +0.04(+0.28%)
Nov 11, 2016 14.14 14.38 14.04 14.34 1,525,460 +0.19(+1.34%)
Nov 10, 2016 14.11 14.31 13.95 14.15 1,823,129 +0.17(+1.22%)
Nov 09, 2016 13.73 14.03 13.61 13.98 1,926,507 -0.05(-0.36%)
Nov 08, 2016 13.96 14.14 13.84 14.03 1,165,574 +0.00(+0.00%)
Nov 07, 2016 13.61 14.04 13.61 14.03 1,868,398 +0.58(+4.31%)
Nov 04, 2016 13.61 13.66 13.44 13.45 1,304,620 -0.17(-1.25%)
Nov 03, 2016 13.70 13.84 13.60 13.62 1,023,294 -0.09(-0.66%)
Nov 02, 2016 13.84 14.00 13.67 13.71 1,205,914 -0.17(-1.22%)
Nov 01, 2016 14.02 14.05 13.75 13.88 1,857,206 -0.14(-1.00%)
Oct 31, 2016 14.19 14.23 13.89 14.02 1,889,960 -0.17(-1.20%)
Oct 28, 2016 14.22 14.46 14.12 14.19 1,962,333 -0.09(-0.63%)
Oct 27, 2016 14.35 14.53 14.19 14.28 4,003,428 -0.04(-0.28%)
Oct 26, 2016 13.72 14.35 13.67 14.32 3,933,137 +0.56(+4.07%)
Oct 25, 2016 13.82 13.94 13.63 13.76 1,646,358 -0.15(-1.08%)
Oct 24, 2016 13.90 13.99 13.78 13.91 2,401,670 +0.06(+0.43%)
Oct 21, 2016 13.73 13.89 13.64 13.85 1,356,344 +0.13(+0.95%)
Oct 20, 2016 13.86 13.95 13.67 13.72 1,854,339 -0.14(-1.01%)
Oct 19, 2016 13.77 13.89 13.64 13.86 1,598,514 +0.07(+0.51%)
Oct 18, 2016 14.00 14.04 13.78 13.79 1,201,572 -0.08(-0.58%)
Oct 17, 2016 13.93 13.97 13.79 13.87 1,318,476 -0.05(-0.36%)
Oct 14, 2016 13.86 14.05 13.86 13.92 1,990,230 +0.15(+1.09%)
Oct 13, 2016 13.66 13.82 13.62 13.77 1,779,189 -0.02(-0.15%)
Oct 12, 2016 13.88 13.88 13.75 13.79 1,770,603 -0.14(-1.01%)
Oct 11, 2016 14.39 14.39 13.91 13.93 1,959,377 -0.47(-3.26%)
Oct 10, 2016 14.75 14.80 14.40 14.40 1,071,549 -0.23(-1.57%)
Oct 07, 2016 14.52 14.68 14.49 14.63 1,337,065 +0.09(+0.62%)
Oct 06, 2016 14.60 14.65 14.29 14.54 1,855,083 -0.04(-0.27%)
Oct 05, 2016 14.53 14.67 14.44 14.58 1,143,552 +0.08(+0.55%)
Oct 04, 2016 14.45 14.57 14.41 14.50 859,005 +0.06(+0.42%)
Oct 03, 2016 14.45 14.59 14.29 14.44 1,270,988 -0.06(-0.41%)
Sep 30, 2016 14.41 14.63 14.34 14.50 1,468,073 +0.12(+0.83%)
Sep 29, 2016 14.52 14.54 14.30 14.38 1,413,690 -0.09(-0.62%)
Sep 28, 2016 14.48 14.54 14.28 14.47 1,776,603 -0.04(-0.28%)
Sep 27, 2016 14.41 14.54 14.34 14.51 1,304,040 +0.12(+0.83%)
Sep 26, 2016 14.52 14.54 14.37 14.39 1,699,969 -0.17(-1.17%)
Sep 23, 2016 14.64 14.68 14.50 14.56 1,297,879 -0.10(-0.68%)
Sep 22, 2016 14.68 14.86 14.64 14.66 2,066,129 +0.07(+0.48%)
Sep 21, 2016 14.02 14.60 13.95 14.59 3,345,788 +0.69(+4.96%)
Sep 20, 2016 14.13 14.30 13.74 13.90 3,608,476 -0.21(-1.49%)
Sep 19, 2016 14.21 14.30 14.04 14.11 1,481,686 -0.04(-0.28%)
Sep 16, 2016 14.27 14.39 14.02 14.15 4,477,768 -0.24(-1.67%)
Sep 15, 2016 14.43 14.54 14.26 14.39 3,411,116 -0.07(-0.48%)
Sep 14, 2016 14.58 14.63 14.44 14.46 1,918,871 -0.14(-0.96%)
Sep 13, 2016 14.66 14.77 14.46 14.60 2,441,847 -0.23(-1.55%)
Sep 12, 2016 14.61 14.87 14.54 14.83 2,539,414 +0.10(+0.68%)
Sep 09, 2016 14.73 14.88 14.65 14.73 2,473,412 -0.12(-0.81%)
Sep 08, 2016 14.80 14.96 14.79 14.85 3,589,419 -0.02(-0.13%)
Sep 07, 2016 14.84 14.90 14.81 14.87 1,571,486 +0.06(+0.41%)
Sep 06, 2016 14.95 14.98 14.80 14.81 2,199,177 -0.09(-0.60%)
Sep 02, 2016 14.64 14.90 14.90 14.90 4,413,600 +0.30(+2.05%)
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.