Nuance Communicatns (NQ: NUAN )

54.70 USD -0.40 (-0.72%)
Streaming Delayed Price Updated: 1:37 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.85 21.82 20.72 21.62 6,429,600 +0.13(+0.60%)
Feb 27, 2020 21.91 22.15 21.41 21.49 4,475,054 -0.78(-3.50%)
Feb 26, 2020 22.06 22.69 21.94 22.27 3,060,284 +0.17(+0.77%)
Feb 25, 2020 22.88 22.99 22.02 22.10 6,789,968 -0.72(-3.13%)
Feb 24, 2020 22.28 23.00 22.16 22.82 3,588,345 -0.39(-1.66%)
Feb 21, 2020 23.26 23.30 22.86 23.20 3,074,700 -0.18(-0.79%)
Feb 20, 2020 23.20 23.43 22.85 23.39 3,826,888 +0.19(+0.84%)
Feb 19, 2020 23.40 23.58 23.17 23.19 3,541,714 -0.17(-0.73%)
Feb 18, 2020 22.96 23.41 22.91 23.36 4,107,453 +0.22(+0.95%)
Feb 14, 2020 22.77 23.20 22.65 23.14 4,413,200 +0.31(+1.36%)
Feb 13, 2020 22.36 22.85 22.28 22.83 3,228,196 +0.36(+1.60%)
Feb 12, 2020 22.73 22.73 22.23 22.47 5,291,902 -0.15(-0.66%)
Feb 11, 2020 22.85 22.90 22.45 22.62 3,726,042 -0.05(-0.22%)
Feb 10, 2020 21.85 22.68 21.75 22.67 5,665,928 +0.82(+3.75%)
Feb 07, 2020 21.89 22.26 21.51 21.85 5,433,700 -0.16(-0.73%)
Feb 06, 2020 20.54 22.42 20.54 22.01 12,255,422 +2.39(+12.18%)
Feb 05, 2020 19.60 19.68 19.35 19.62 4,412,502 +0.14(+0.72%)
Feb 04, 2020 19.21 19.55 19.10 19.48 2,072,526 +0.42(+2.20%)
Feb 03, 2020 18.92 19.22 18.92 19.06 2,080,293 +0.14(+0.74%)
Jan 31, 2020 19.20 19.23 18.83 18.92 1,904,900 -0.27(-1.41%)
Jan 30, 2020 19.33 19.40 19.11 19.19 2,063,001 -0.22(-1.13%)
Jan 29, 2020 19.70 19.77 19.40 19.41 1,246,002 -0.17(-0.87%)
Jan 28, 2020 19.43 19.63 19.39 19.58 1,887,361 +0.19(+0.98%)
Jan 27, 2020 19.31 19.61 18.46 19.39 2,139,935 -0.23(-1.17%)
Jan 24, 2020 19.83 19.85 19.55 19.62 1,552,600 -0.18(-0.91%)
Jan 23, 2020 20.06 20.11 19.70 19.80 2,367,952 -0.26(-1.30%)
Jan 22, 2020 20.04 20.19 20.00 20.06 4,819,489 +0.01(+0.05%)
Jan 21, 2020 19.90 20.09 19.71 20.05 3,537,152 +0.32(+1.62%)
Jan 17, 2020 19.82 19.86 19.64 19.73 2,669,800 -0.03(-0.15%)
Jan 16, 2020 19.50 19.78 19.43 19.76 3,372,229 +0.32(+1.62%)
Jan 15, 2020 19.26 19.48 19.24 19.45 2,736,594 +0.16(+0.86%)
Jan 14, 2020 19.36 19.37 19.06 19.28 3,545,130 -0.07(-0.36%)
Jan 13, 2020 18.90 19.45 18.71 19.35 7,637,267 +0.95(+5.16%)
Jan 10, 2020 18.45 18.50 18.32 18.40 2,032,100 +0.01(+0.05%)
Jan 09, 2020 18.45 18.53 18.31 18.39 2,751,373 +0.07(+0.41%)
Jan 08, 2020 18.13 18.41 17.95 18.32 3,539,734 +0.19(+1.02%)
Jan 07, 2020 18.09 18.19 18.02 18.13 2,823,395 +0.08(+0.44%)
Jan 06, 2020 17.91 18.07 17.77 18.05 4,062,420 +0.02(+0.11%)
Jan 03, 2020 17.68 18.07 17.61 18.03 2,701,800 +0.18(+0.98%)
Jan 02, 2020 17.85 17.90 17.72 17.86 1,959,070 +0.03(+0.14%)
Dec 31, 2019 17.73 17.86 17.73 17.83 1,479,000 +0.07(+0.39%)
Dec 30, 2019 17.93 17.93 17.73 17.76 1,638,047 -0.14(-0.78%)
Dec 27, 2019 18.04 18.05 17.87 17.90 1,420,400 -0.15(-0.83%)
Dec 26, 2019 18.03 18.11 18.00 18.05 1,088,513 +0.05(+0.28%)
Dec 24, 2019 18.00 18.07 17.70 18.00 689,300 -0.01(-0.06%)
Dec 23, 2019 17.96 18.09 17.83 18.01 2,480,606 +0.09(+0.50%)
Dec 20, 2019 17.88 17.96 17.71 17.92 2,685,700 +0.12(+0.67%)
Dec 19, 2019 17.78 17.84 17.55 17.80 1,319,685 +0.06(+0.34%)
Dec 18, 2019 17.66 17.77 17.52 17.74 2,133,128 +0.09(+0.51%)
Dec 17, 2019 17.76 17.86 17.64 17.65 1,874,882 -0.14(-0.79%)
Dec 16, 2019 17.62 17.80 17.60 17.79 1,919,336 +0.23(+1.31%)
Dec 13, 2019 17.47 17.66 17.42 17.56 2,269,000 +0.09(+0.52%)
Dec 12, 2019 17.46 17.66 17.37 17.47 2,378,994 -0.04(-0.23%)
Dec 11, 2019 17.58 17.87 17.51 17.51 2,881,293 -0.09(-0.51%)
Dec 10, 2019 17.40 18.22 17.40 17.60 7,347,633 +0.08(+0.46%)
Dec 09, 2019 17.89 17.89 17.47 17.52 3,094,938 -0.37(-2.07%)
Dec 06, 2019 17.76 18.00 17.70 17.89 2,497,500 +0.17(+0.96%)
Dec 05, 2019 17.58 17.87 17.42 17.72 5,341,375 +0.17(+0.97%)
Dec 04, 2019 17.44 17.63 17.42 17.55 5,602,873 +0.11(+0.63%)
Dec 03, 2019 17.31 17.49 17.14 17.44 2,901,948 -0.11(-0.63%)
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.