Nuance Communicatns (NQ: NUAN )

55.19 USD -0.06 (-0.12%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 55.35 55.35 55.21 55.25 2,422,517 -0.06(-0.11%)
Sep 15, 2021 55.22 55.33 55.18 55.31 3,231,315 +0.07(+0.13%)
Sep 14, 2021 55.15 55.31 55.09 55.24 3,962,153 +0.03(+0.05%)
Sep 13, 2021 55.22 55.24 55.19 55.21 1,849,135 +0.00(+0.00%)
Sep 10, 2021 55.19 55.25 55.19 55.21 1,364,872 -0.01(-0.02%)
Sep 09, 2021 55.19 55.24 55.19 55.22 3,565,641 +0.05(+0.09%)
Sep 08, 2021 55.16 55.22 55.16 55.17 1,839,733 -0.03(-0.05%)
Sep 07, 2021 55.16 55.27 55.13 55.20 2,696,525 -0.01(-0.02%)
Sep 03, 2021 55.15 55.24 55.11 55.21 1,946,910 +0.03(+0.05%)
Sep 02, 2021 55.10 55.20 55.06 55.18 3,858,197 +0.13(+0.24%)
Sep 01, 2021 55.08 55.17 55.05 55.05 2,464,304 +0.00(+0.00%)
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 55.00 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%)
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.