Nuance Communicatns (NQ: NUAN )

55.30 USD -0.02 (-0.05%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.06 55.10 54.96 55.05 2,189,025 -0.03(-0.05%)
Aug 30, 2021 55.05 55.10 55.00 55.08 2,029,063 +0.03(+0.05%)
Aug 27, 2021 55.03 55.05 54.95 55.05 2,928,490 +0.04(+0.07%)
Aug 26, 2021 55.03 55.09 54.99 55.01 3,269,822 -0.03(-0.05%)
Aug 25, 2021 55.09 55.14 55.00 55.04 2,079,042 -0.02(-0.04%)
Aug 24, 2021 55.02 55.15 55.01 55.06 2,472,186 +0.01(+0.02%)
Aug 23, 2021 55.05 55.10 55.03 55.05 1,366,893 +0.01(+0.02%)
Aug 20, 2021 54.98 55.05 54.90 55.04 2,674,097 +0.01(+0.02%)
Aug 19, 2021 54.81 55.03 54.80 55.03 3,631,644 +0.18(+0.33%)
Aug 18, 2021 54.85 54.94 54.85 54.85 2,415,891 -0.06(-0.11%)
Aug 17, 2021 54.75 54.92 54.65 54.91 2,331,874 +0.15(+0.27%)
Aug 16, 2021 54.75 54.80 54.72 54.76 2,464,217 -0.02(-0.04%)
Aug 13, 2021 54.73 54.85 54.73 54.78 1,118,582 -0.02(-0.04%)
Aug 12, 2021 54.84 54.93 54.78 54.80 1,303,478 -0.04(-0.07%)
Aug 11, 2021 54.80 54.93 54.77 54.84 2,797,566 +0.00(+0.00%)
Aug 10, 2021 54.92 54.92 54.76 54.84 2,063,188 +0.04(+0.07%)
Aug 09, 2021 54.72 54.87 54.71 54.80 2,338,095 +0.10(+0.18%)
Aug 06, 2021 54.85 54.93 54.68 54.70 1,919,107 -0.20(-0.36%)
Aug 05, 2021 54.60 54.94 54.52 54.90 2,993,426 +0.38(+0.70%)
Aug 04, 2021 54.71 54.82 53.83 54.52 8,716,501 -0.24(-0.44%)
Aug 03, 2021 55.04 55.04 54.75 54.76 3,918,729 -0.22(-0.40%)
Aug 02, 2021 54.93 55.08 54.93 54.98 2,707,476 +0.08(+0.15%)
Jul 30, 2021 54.96 55.02 54.85 54.90 2,345,883 -0.04(-0.07%)
Jul 29, 2021 55.02 55.04 54.86 54.94 4,654,076 -0.06(-0.11%)
Jul 28, 2021 55.06 55.09 54.98 55.00 2,053,754 -0.05(-0.09%)
Jul 27, 2021 55.10 55.15 54.98 55.05 4,947,325 -0.09(-0.16%)
Jul 26, 2021 55.12 55.19 55.06 55.14 2,870,087 -0.01(-0.02%)
Jul 23, 2021 55.10 55.16 55.02 55.15 3,787,623 +0.11(+0.20%)
Jul 22, 2021 55.01 55.13 55.01 55.04 3,058,480 +0.03(+0.05%)
Jul 21, 2021 55.05 55.13 54.99 55.01 5,492,609 -0.04(-0.07%)
Jul 20, 2021 54.95 55.12 54.94 55.05 4,057,214 +0.13(+0.24%)
Jul 19, 2021 55.09 55.12 54.89 54.92 6,370,333 -0.08(-0.15%)
Jul 16, 2021 54.84 55.05 54.84 55.00 3,583,366 +0.14(+0.26%)
Jul 15, 2021 54.79 54.94 54.79 54.86 4,879,558 -0.04(-0.07%)
Jul 14, 2021 54.66 54.95 54.63 54.90 4,579,589 +0.28(+0.51%)
Jul 13, 2021 54.67 54.68 54.56 54.62 2,049,101 -0.05(-0.09%)
Jul 12, 2021 54.54 54.77 54.51 54.67 2,897,456 +0.12(+0.22%)
Jul 09, 2021 54.52 54.61 54.46 54.55 4,662,956 +0.00(+0.00%)
Jul 08, 2021 54.46 54.75 54.46 54.55 5,077,199 -0.09(-0.16%)
Jul 07, 2021 54.63 54.93 54.62 54.64 3,573,622 -0.06(-0.11%)
Jul 06, 2021 54.75 54.83 54.65 54.70 4,100,802 +0.02(+0.04%)
Jul 02, 2021 54.59 54.71 54.58 54.68 2,325,035 +0.12(+0.22%)
Jul 01, 2021 54.48 54.65 54.46 54.56 2,795,656 +0.12(+0.22%)
Jun 30, 2021 54.55 54.56 54.32 54.44 8,120,361 -0.11(-0.20%)
Jun 29, 2021 54.41 54.56 54.41 54.55 4,275,350 +0.13(+0.24%)
Jun 28, 2021 54.52 54.62 54.41 54.42 4,505,482 -0.10(-0.18%)
Jun 25, 2021 54.50 54.60 54.49 54.52 5,285,657 +0.04(+0.07%)
Jun 24, 2021 54.55 54.56 54.40 54.48 4,737,259 +0.02(+0.04%)
Jun 23, 2021 54.53 54.55 54.44 54.46 4,441,343 -0.01(-0.02%)
Jun 22, 2021 54.60 54.66 54.47 54.47 3,908,583 -0.11(-0.20%)
Jun 21, 2021 54.60 54.65 54.48 54.58 3,004,029 +0.12(+0.22%)
Jun 18, 2021 54.65 54.68 54.36 54.46 7,383,610 -0.18(-0.33%)
Jun 17, 2021 54.68 54.78 54.63 54.64 2,763,033 -0.02(-0.04%)
Jun 16, 2021 54.65 54.83 54.60 54.66 6,530,208 +0.06(+0.11%)
Jun 15, 2021 54.75 54.88 54.60 54.60 5,018,976 -0.08(-0.15%)
Jun 14, 2021 54.90 54.92 54.68 54.68 10,052,928 -0.25(-0.46%)
Jun 11, 2021 54.98 55.05 54.76 54.93 13,945,278 -0.03(-0.05%)
Jun 10, 2021 54.93 54.99 54.85 54.96 9,678,409 +0.06(+0.11%)
Jun 09, 2021 54.92 54.98 54.83 54.90 4,260,730 +0.00(+0.00%)
Jun 08, 2021 54.93 55.06 54.88 54.90 5,822,716 -0.02(-0.04%)
Jun 07, 2021 54.95 55.10 54.90 54.92 8,034,301 +0.04(+0.07%)
Jun 04, 2021 54.88 55.04 54.83 54.88 22,715,744 +1.33(+2.48%)
Jun 03, 2021 53.05 53.65 53.02 53.55 4,941,206 +0.43(+0.81%)
Jun 02, 2021 53.06 53.31 53.02 53.12 4,749,567 +0.03(+0.06%)
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.