Nuance Communicatns (NQ: NUAN )

55.49 USD +0.16 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.20 10.31 9.830 9.860 2,240,741 -0.38(-3.71%)
Jan 29, 2009 10.56 10.62 10.16 10.24 1,657,720 -0.51(-4.74%)
Jan 28, 2009 10.47 10.84 10.42 10.75 1,525,240 +0.42(+4.07%)
Jan 27, 2009 10.57 10.75 10.18 10.33 1,818,513 -0.22(-2.09%)
Jan 26, 2009 10.23 10.69 10.04 10.55 2,769,619 +0.35(+3.43%)
Jan 23, 2009 9.900 10.31 9.820 10.20 1,874,673 +0.17(+1.69%)
Jan 22, 2009 10.17 10.40 9.900 10.03 1,912,137 -0.27(-2.62%)
Jan 21, 2009 9.910 10.38 9.730 10.30 1,995,040 +0.51(+5.21%)
Jan 20, 2009 10.47 10.47 9.750 9.790 2,792,860 -0.70(-6.67%)
Jan 16, 2009 10.46 10.64 10.21 10.49 3,073,507 +0.16(+1.55%)
Jan 15, 2009 10.15 10.63 9.660 10.33 6,548,980 +1.15(+12.53%)
Jan 14, 2009 9.250 9.300 9.080 9.180 1,911,652 -0.21(-2.24%)
Jan 13, 2009 9.560 9.690 9.290 9.390 2,278,309 -0.23(-2.39%)
Jan 12, 2009 9.910 9.970 9.570 9.620 2,444,679 -0.44(-4.37%)
Jan 09, 2009 9.775 10.23 9.720 10.06 2,236,085 -0.09(-0.89%)
Jan 08, 2009 10.55 10.67 9.920 10.15 4,191,902 -0.42(-3.97%)
Jan 07, 2009 11.05 11.05 10.41 10.57 2,099,766 -0.70(-6.21%)
Jan 06, 2009 11.17 11.29 10.94 11.27 1,932,772 +0.26(+2.36%)
Jan 05, 2009 11.04 11.08 10.68 11.01 1,660,327 -0.01(-0.09%)
Jan 02, 2009 10.31 11.02 10.16 11.02 1,746,800 +0.66(+6.37%)
Dec 31, 2008 9.800 10.46 9.800 10.36 2,802,704 +0.43(+4.33%)
Dec 30, 2008 9.500 9.960 9.440 9.930 1,381,232 +0.44(+4.64%)
Dec 29, 2008 9.700 9.700 9.228 9.490 1,222,745 -0.14(-1.45%)
Dec 26, 2008 9.470 9.650 9.430 9.630 461,662 +0.18(+1.90%)
Dec 24, 2008 9.510 9.660 9.430 9.450 382,771 -0.08(-0.84%)
Dec 23, 2008 9.600 9.780 9.390 9.530 1,566,595 -0.08(-0.83%)
Dec 22, 2008 10.00 10.00 9.340 9.610 2,034,012 -0.40(-4.00%)
Dec 19, 2008 9.740 10.13 9.680 10.01 2,820,100 +0.42(+4.38%)
Dec 18, 2008 9.755 9.990 9.460 9.590 2,693,274 -0.19(-1.94%)
Dec 17, 2008 9.540 9.900 9.160 9.780 3,060,152 +0.41(+4.38%)
Dec 16, 2008 9.240 9.490 9.080 9.370 3,177,749 +0.30(+3.31%)
Dec 15, 2008 9.480 9.620 8.870 9.070 2,543,151 -0.44(-4.63%)
Dec 12, 2008 8.800 9.510 8.750 9.510 2,210,516 +0.44(+4.85%)
Dec 11, 2008 9.420 9.480 8.980 9.070 2,507,721 -0.33(-3.51%)
Dec 10, 2008 9.390 9.600 9.230 9.400 1,729,048 +0.06(+0.64%)
Dec 09, 2008 9.220 9.810 9.120 9.340 1,920,089 -0.05(-0.53%)
Dec 08, 2008 9.170 9.550 9.170 9.390 3,234,876 +0.37(+4.10%)
Dec 05, 2008 8.810 9.100 8.540 9.020 3,429,311 +0.07(+0.78%)
Dec 04, 2008 9.100 9.250 8.750 8.950 2,851,677 -0.28(-3.03%)
Dec 03, 2008 8.810 9.230 8.670 9.230 3,922,529 +0.20(+2.21%)
Dec 02, 2008 8.600 9.090 8.410 9.030 3,641,095 +0.53(+6.24%)
Dec 01, 2008 8.780 9.200 8.480 8.500 3,678,452 -0.68(-7.41%)
Nov 28, 2008 8.490 9.180 8.280 9.180 1,757,027 +0.05(+0.55%)
Nov 26, 2008 8.780 9.380 8.460 9.130 4,672,891 +0.35(+3.99%)
Nov 25, 2008 7.840 9.160 7.800 8.780 10,805,968 +1.28(+17.07%)
Nov 24, 2008 7.310 7.590 7.020 7.500 5,239,290 +0.30(+4.17%)
Nov 21, 2008 6.710 7.200 6.180 7.200 5,934,260 +0.70(+10.77%)
Nov 20, 2008 6.830 6.870 6.440 6.500 6,023,168 -0.42(-6.07%)
Nov 19, 2008 7.450 7.520 6.920 6.920 3,390,749 -0.50(-6.74%)
Nov 18, 2008 7.690 7.750 7.150 7.420 3,275,860 -0.32(-4.13%)
Nov 17, 2008 7.270 7.800 7.220 7.740 3,138,294 +0.26(+3.48%)
Nov 14, 2008 8.000 8.100 7.480 7.480 3,995,129 -0.70(-8.56%)
Nov 13, 2008 7.560 8.180 7.180 8.180 4,899,386 +0.56(+7.35%)
Nov 12, 2008 8.050 8.070 7.520 7.620 3,446,904 -0.57(-6.96%)
Nov 11, 2008 8.100 8.450 7.700 8.190 2,854,462 -0.06(-0.73%)
Nov 10, 2008 9.390 9.390 8.100 8.250 2,719,732 -0.65(-7.30%)
Nov 07, 2008 8.950 9.350 8.620 8.900 1,724,906 -0.04(-0.45%)
Nov 06, 2008 9.300 9.540 8.850 8.940 2,277,147 -0.61(-6.39%)
Nov 05, 2008 10.26 10.37 9.530 9.550 2,036,810 -0.75(-7.28%)
Nov 04, 2008 9.800 10.37 9.770 10.30 3,578,299 +0.61(+6.30%)
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.