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 (%)
Jan 31, 2018 17.72 17.89 17.58 17.81 1,812,914 +0.13(+0.74%)
Jan 30, 2018 17.70 17.82 17.54 17.68 2,316,359 -0.17(-0.95%)
Jan 29, 2018 18.09 18.10 17.82 17.85 2,347,965 -0.29(-1.60%)
Jan 26, 2018 17.96 18.18 17.71 18.14 1,983,639 +0.22(+1.23%)
Jan 25, 2018 18.11 18.25 17.85 17.92 2,037,157 -0.19(-1.05%)
Jan 24, 2018 18.40 18.55 18.07 18.11 2,538,843 -0.25(-1.36%)
Jan 23, 2018 18.46 18.75 18.18 18.36 6,213,932 -0.32(-1.71%)
Jan 22, 2018 18.50 18.74 17.75 18.68 8,892,812 +1.67(+9.82%)
Jan 19, 2018 16.72 17.06 16.65 17.01 2,349,310 +0.30(+1.80%)
Jan 18, 2018 17.01 17.10 16.68 16.71 1,914,031 -0.26(-1.53%)
Jan 17, 2018 17.11 17.20 16.94 16.97 1,820,309 -0.12(-0.70%)
Jan 16, 2018 17.17 17.40 17.07 17.09 2,608,885 +0.00(+0.00%)
Jan 12, 2018 17.09 17.09 17.09 0 -0.04(-0.23%)
Jan 11, 2018 17.33 17.40 17.01 17.13 2,265,484 -0.19(-1.10%)
Jan 10, 2018 17.12 17.32 3,035,413 -0.10(-0.57%)
Jan 09, 2018 17.29 17.65 17.07 17.42 5,478,184 +0.31(+1.81%)
Jan 08, 2018 16.94 17.19 16.72 17.11 3,162,628 +0.15(+0.88%)
Jan 05, 2018 17.15 17.31 16.96 16.96 2,201,759 -0.15(-0.88%)
Jan 04, 2018 17.01 17.29 17.00 17.11 2,957,034 +0.17(+1.00%)
Jan 03, 2018 16.80 17.01 16.70 16.94 3,090,075 +0.32(+1.93%)
Jan 02, 2018 16.45 16.65 16.37 16.62 1,704,881 +0.27(+1.65%)
Dec 29, 2017 16.35 16.35 16.35 0 -0.03(-0.18%)
Dec 28, 2017 16.47 16.50 16.30 16.38 1,693,357 -0.04(-0.24%)
Dec 27, 2017 16.45 16.59 16.33 16.42 2,050,237 -0.04(-0.24%)
Dec 26, 2017 16.50 16.50 16.29 16.46 867,334 -0.09(-0.54%)
Dec 22, 2017 16.52 16.65 16.43 16.55 1,506,539 +0.03(+0.18%)
Dec 21, 2017 16.48 16.60 16.43 16.52 1,738,972 +0.05(+0.30%)
Dec 20, 2017 16.67 16.69 16.45 16.47 2,656,666 -0.11(-0.66%)
Dec 19, 2017 16.70 16.77 16.46 16.58 4,194,347 -0.06(-0.36%)
Dec 18, 2017 16.98 17.04 16.52 16.64 6,028,264 -0.23(-1.36%)
Dec 15, 2017 16.68 16.96 16.55 16.87 3,627,132 +0.28(+1.69%)
Dec 14, 2017 16.61 16.79 16.49 16.59 3,242,359 -0.01(-0.06%)
Dec 13, 2017 16.36 17.03 16.35 16.60 8,128,707 +0.21(+1.28%)
Dec 12, 2017 15.73 16.45 15.66 16.39 5,508,957 +0.75(+4.80%)
Dec 11, 2017 15.58 15.78 15.46 15.64 2,937,442 +0.04(+0.26%)
Dec 08, 2017 15.59 15.71 15.47 15.60 2,264,989 +0.09(+0.58%)
Dec 07, 2017 15.43 15.61 15.33 15.51 3,162,265 +0.02(+0.13%)
Dec 06, 2017 14.81 15.60 15.06 15.49 5,515,851 +0.43(+2.86%)
Dec 05, 2017 15.25 15.33 14.97 15.06 4,130,723 -0.23(-1.50%)
Dec 04, 2017 15.99 15.27 15.29 4,157,840 -0.51(-3.23%)
Dec 01, 2017 15.92 15.54 15.80 5,734,050 +0.26(+1.67%)
Nov 30, 2017 16.57 16.59 15.24 15.54 24,578,953 -0.83(-5.07%)
Nov 29, 2017 17.20 17.72 16.31 16.37 18,896,933 +0.51(+3.22%)
Nov 28, 2017 15.24 15.94 15.20 15.86 7,287,704 +0.55(+3.59%)
Nov 27, 2017 15.46 15.56 15.01 15.31 4,273,356 +0.57(+3.87%)
Nov 24, 2017 14.64 14.82 14.53 14.74 1,312,040 +0.11(+0.75%)
Nov 22, 2017 14.65 14.88 14.50 14.63 2,954,360 -0.04(-0.27%)
Nov 21, 2017 14.55 14.76 14.45 14.67 3,203,370 +0.15(+1.03%)
Nov 20, 2017 14.46 14.54 14.28 14.52 1,987,916 +0.08(+0.55%)
Nov 17, 2017 14.46 14.47 14.25 14.44 2,178,677 +0.00(+0.00%)
Nov 16, 2017 14.31 14.51 14.20 14.44 1,832,016 +0.25(+1.76%)
Nov 15, 2017 14.23 14.38 14.02 14.19 2,689,060 -0.10(-0.70%)
Nov 14, 2017 14.65 14.65 14.26 14.29 4,051,575 -0.47(-3.18%)
Nov 13, 2017 14.68 14.93 14.46 14.76 2,305,551 -0.03(-0.20%)
Nov 10, 2017 14.94 15.06 14.78 14.79 1,686,274 -0.20(-1.33%)
Nov 09, 2017 15.01 15.36 14.77 14.99 2,502,934 -0.14(-0.93%)
Nov 08, 2017 14.94 15.14 14.84 15.13 1,450,878 +0.17(+1.14%)
Nov 07, 2017 15.29 15.29 14.85 14.96 2,436,107 -0.31(-2.03%)
Nov 06, 2017 15.30 15.30 14.98 15.27 2,281,374 -0.04(-0.26%)
Nov 03, 2017 15.50 15.50 15.03 15.31 2,405,495 -0.09(-0.58%)
Nov 02, 2017 15.54 16.00 15.07 15.40 4,883,096 +0.65(+4.41%)
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.