Nuance Communicatns (NQ: NUAN )

54.99 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.47 18.60 18.16 18.18 2,304,570 -0.46(-2.47%)
Jul 30, 2014 18.49 18.65 18.46 18.64 1,754,030 +0.19(+1.03%)
Jul 29, 2014 18.46 18.66 18.35 18.45 2,214,259 +0.00(+0.00%)
Jul 28, 2014 18.29 18.61 18.28 18.45 2,251,748 +0.20(+1.10%)
Jul 25, 2014 17.77 18.28 17.74 18.25 2,424,714 +0.24(+1.33%)
Jul 24, 2014 17.73 18.05 17.65 18.01 1,550,863 +0.32(+1.81%)
Jul 23, 2014 17.78 17.95 17.67 17.69 1,179,409 -0.05(-0.28%)
Jul 22, 2014 17.81 18.03 17.74 17.74 1,468,917 -0.04(-0.22%)
Jul 21, 2014 17.63 17.80 17.60 17.78 1,410,387 +0.06(+0.34%)
Jul 18, 2014 17.68 17.80 17.57 17.72 1,893,750 +0.07(+0.40%)
Jul 17, 2014 17.97 18.01 17.62 17.65 1,992,421 -0.42(-2.32%)
Jul 16, 2014 18.15 18.28 17.97 18.07 2,782,719 +0.08(+0.44%)
Jul 15, 2014 18.16 18.34 17.90 17.99 2,434,349 -0.16(-0.88%)
Jul 14, 2014 18.18 18.34 18.09 18.15 1,293,947 +0.10(+0.55%)
Jul 11, 2014 18.17 18.27 18.03 18.05 1,826,997 -0.16(-0.88%)
Jul 10, 2014 18.07 18.31 17.77 18.21 1,841,615 -0.09(-0.49%)
Jul 09, 2014 18.34 18.56 18.18 18.30 1,694,970 -0.03(-0.16%)
Jul 08, 2014 18.76 18.76 18.27 18.33 3,651,959 -0.45(-2.40%)
Jul 07, 2014 18.55 18.89 18.55 18.78 2,567,740 -0.12(-0.63%)
Jul 03, 2014 18.76 18.90 18.90 18.90 2,339,300 +0.11(+0.61%)
Jul 02, 2014 18.37 18.79 18.30 18.79 3,954,898 +0.29(+1.54%)
Jul 01, 2014 18.11 18.51 17.71 18.50 8,081,179 -0.27(-1.44%)
Jun 30, 2014 18.73 18.99 18.66 18.77 3,974,863 +0.11(+0.59%)
Jun 27, 2014 18.74 18.88 18.66 18.66 3,224,589 -0.13(-0.69%)
Jun 26, 2014 19.15 19.28 18.58 18.79 5,961,853 -0.51(-2.64%)
Jun 25, 2014 19.34 19.42 19.12 19.30 3,716,174 -0.08(-0.41%)
Jun 24, 2014 19.50 19.58 19.24 19.38 3,794,997 -0.13(-0.67%)
Jun 23, 2014 19.39 19.61 19.39 19.51 3,569,456 +0.04(+0.21%)
Jun 20, 2014 19.51 19.59 19.42 19.47 3,954,430 -0.05(-0.26%)
Jun 19, 2014 19.38 19.59 19.30 19.52 4,103,908 +0.19(+0.98%)
Jun 18, 2014 19.10 19.39 18.92 19.33 4,611,265 +0.10(+0.52%)
Jun 17, 2014 18.99 19.28 18.78 19.23 8,099,802 +0.47(+2.51%)
Jun 16, 2014 17.01 19.04 16.89 18.76 15,997,967 +1.66(+9.71%)
Jun 13, 2014 17.08 17.17 16.80 17.10 2,398,564 +0.03(+0.18%)
Jun 12, 2014 17.35 17.37 17.03 17.07 1,939,356 -0.26(-1.50%)
Jun 11, 2014 17.23 17.35 17.10 17.33 2,540,597 +0.06(+0.35%)
Jun 10, 2014 17.16 17.27 17.02 17.27 1,715,194 +0.27(+1.59%)
Jun 06, 2014 16.70 17.03 16.67 17.00 2,955,084 +0.35(+2.10%)
Jun 05, 2014 16.43 16.78 16.37 16.65 2,762,624 +0.28(+1.71%)
Jun 04, 2014 16.17 16.50 16.06 16.37 2,145,372 +0.11(+0.68%)
Jun 03, 2014 16.25 16.31 16.06 16.26 1,647,147 -0.03(-0.18%)
Jun 02, 2014 16.18 16.35 16.00 16.29 2,285,998 +0.11(+0.65%)
May 30, 2014 16.36 16.38 16.09 16.18 2,121,506 -0.18(-1.07%)
May 29, 2014 16.20 16.43 16.16 16.36 2,473,367 +0.17(+1.05%)
May 28, 2014 16.01 16.23 15.96 16.19 2,653,827 +0.19(+1.19%)
May 27, 2014 15.82 16.05 15.82 16.00 3,140,696 +0.20(+1.27%)
May 23, 2014 15.58 15.80 15.80 15.80 3,558,700 +0.18(+1.15%)
May 22, 2014 15.47 15.74 15.45 15.62 1,226,482 +0.09(+0.58%)
May 21, 2014 15.51 15.60 15.35 15.53 1,713,987 +0.12(+0.78%)
May 20, 2014 15.45 15.55 15.36 15.41 2,306,444 -0.04(-0.26%)
May 19, 2014 15.15 15.47 15.11 15.45 2,268,819 +0.17(+1.11%)
May 16, 2014 15.21 15.34 15.08 15.28 2,116,664 +0.08(+0.53%)
May 15, 2014 15.20 15.28 15.02 15.20 3,948,205 -0.08(-0.52%)
May 14, 2014 15.36 15.45 15.24 15.28 2,230,607 -0.10(-0.65%)
May 13, 2014 15.40 15.49 15.20 15.38 3,022,558 +0.02(+0.13%)
May 12, 2014 15.06 15.47 15.04 15.36 3,222,427 +0.33(+2.20%)
May 09, 2014 15.54 15.84 14.95 15.03 11,348,375 -0.50(-3.22%)
May 08, 2014 15.84 16.18 15.51 15.53 6,932,901 -0.27(-1.71%)
May 07, 2014 16.22 16.26 15.54 15.80 5,628,257 -0.38(-2.35%)
May 06, 2014 16.37 16.49 16.16 16.18 3,343,457 -0.25(-1.52%)
May 05, 2014 16.40 16.50 16.22 16.43 2,231,127 +0.02(+0.12%)
May 02, 2014 16.29 16.50 16.22 16.41 1,955,497 +0.14(+0.86%)
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.