Nuance Communicatns (NQ: NUAN )

54.95 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.78 14.93 14.70 14.74 3,280,837 -0.02(-0.14%)
Oct 30, 2017 14.93 15.06 14.72 14.76 1,945,574 -0.18(-1.20%)
Oct 27, 2017 15.32 15.35 14.79 14.94 2,389,374 -0.29(-1.90%)
Oct 26, 2017 14.94 15.29 14.75 15.23 4,190,311 +0.28(+1.87%)
Oct 25, 2017 14.98 15.10 14.75 14.95 2,046,528 -0.10(-0.66%)
Oct 24, 2017 15.29 15.42 15.02 15.05 2,462,650 -0.26(-1.70%)
Oct 23, 2017 15.65 15.65 15.29 15.31 1,291,136 -0.34(-2.17%)
Oct 20, 2017 15.34 15.78 15.27 15.65 2,144,025 +0.33(+2.15%)
Oct 19, 2017 15.51 15.56 15.22 15.32 2,740,341 -0.34(-2.17%)
Oct 18, 2017 15.57 15.66 15.41 15.66 1,845,578 +0.09(+0.58%)
Oct 17, 2017 15.54 15.67 15.48 15.57 1,652,243 +0.05(+0.32%)
Oct 16, 2017 15.77 15.80 15.46 15.52 1,355,180 -0.23(-1.46%)
Oct 13, 2017 15.89 15.98 15.73 15.75 1,466,164 -0.11(-0.69%)
Oct 12, 2017 15.75 15.98 15.75 15.86 1,492,755 +0.06(+0.38%)
Oct 11, 2017 15.91 15.94 15.68 15.80 1,771,088 -0.11(-0.69%)
Oct 10, 2017 15.90 16.08 15.86 15.91 1,636,084 +0.02(+0.13%)
Oct 09, 2017 15.96 16.00 15.84 15.89 966,544 -0.11(-0.69%)
Oct 06, 2017 15.82 16.06 15.76 16.00 2,453,147 +0.13(+0.82%)
Oct 05, 2017 16.00 16.00 15.78 15.87 1,804,460 -0.07(-0.44%)
Oct 04, 2017 15.87 16.09 15.75 15.94 2,393,889 +0.07(+0.44%)
Oct 03, 2017 15.90 15.97 15.75 15.87 1,441,316 -0.03(-0.19%)
Oct 02, 2017 15.72 15.93 15.53 15.90 1,921,729 +0.18(+1.15%)
Sep 29, 2017 15.51 15.89 15.45 15.72 7,686,110 +0.22(+1.42%)
Sep 28, 2017 15.55 15.59 15.39 15.50 2,469,180 -0.05(-0.32%)
Sep 27, 2017 15.50 15.71 15.39 15.55 1,862,636 +0.11(+0.71%)
Sep 26, 2017 15.81 15.81 15.38 15.44 3,435,299 -0.31(-1.97%)
Sep 25, 2017 16.00 16.05 15.57 15.75 1,828,635 -0.30(-1.87%)
Sep 22, 2017 15.80 16.09 15.77 16.05 1,101,399 +0.18(+1.13%)
Sep 21, 2017 16.01 16.07 15.82 15.87 1,034,377 -0.13(-0.81%)
Sep 20, 2017 16.12 16.19 15.89 16.00 1,474,775 -0.13(-0.81%)
Sep 19, 2017 16.32 16.32 16.12 16.13 1,257,908 -0.10(-0.62%)
Sep 18, 2017 16.34 16.34 16.18 16.23 1,155,962 -0.06(-0.37%)
Sep 15, 2017 16.31 16.44 16.20 16.29 1,572,788 -0.07(-0.43%)
Sep 14, 2017 16.27 16.49 16.14 16.36 1,716,010 +0.03(+0.18%)
Sep 13, 2017 16.09 16.44 16.03 16.33 2,343,375 +0.25(+1.55%)
Sep 12, 2017 15.94 16.11 15.80 16.08 932,779 +0.15(+0.94%)
Sep 11, 2017 15.69 15.99 15.69 15.93 1,557,325 +0.35(+2.25%)
Sep 08, 2017 15.76 15.80 15.54 15.58 964,232 -0.17(-1.08%)
Sep 07, 2017 15.92 15.92 15.75 15.75 1,346,655 -0.16(-1.01%)
Sep 06, 2017 15.83 15.99 15.68 15.91 1,949,420 +0.12(+0.76%)
Sep 05, 2017 15.84 15.99 15.71 15.79 1,361,116 -0.10(-0.63%)
Sep 01, 2017 16.06 16.21 15.89 15.89 1,237,582 -0.18(-1.12%)
Aug 31, 2017 16.06 16.12 15.84 16.07 1,774,008 +0.03(+0.19%)
Aug 30, 2017 15.66 16.05 15.66 16.04 2,688,768 +0.37(+2.36%)
Aug 29, 2017 15.57 15.76 15.52 15.67 957,707 -0.07(-0.44%)
Aug 28, 2017 15.83 15.84 15.71 15.74 1,157,787 -0.09(-0.57%)
Aug 25, 2017 16.05 16.09 15.83 15.83 1,249,090 -0.21(-1.31%)
Aug 24, 2017 15.96 16.14 15.92 16.04 1,665,777 +0.10(+0.63%)
Aug 23, 2017 15.84 16.04 15.68 15.94 1,276,698 +0.01(+0.06%)
Aug 22, 2017 15.72 16.00 15.71 15.93 910,223 +0.26(+1.66%)
Aug 21, 2017 15.69 15.86 15.62 15.67 1,708,726 -0.03(-0.19%)
Aug 18, 2017 15.83 15.97 15.66 15.70 1,961,398 -0.16(-1.01%)
Aug 17, 2017 16.15 16.27 15.84 15.86 1,439,092 -0.36(-2.22%)
Aug 16, 2017 16.19 16.34 16.04 16.22 2,463,327 +0.04(+0.25%)
Aug 15, 2017 16.40 16.48 16.17 16.18 1,191,876 -0.15(-0.92%)
Aug 14, 2017 16.30 16.36 16.00 16.33 2,459,772 +0.18(+1.11%)
Aug 11, 2017 16.36 16.56 16.14 16.15 2,101,818 -0.21(-1.28%)
Aug 10, 2017 16.54 16.82 16.32 16.36 3,158,334 -0.36(-2.15%)
Aug 09, 2017 15.75 17.12 15.70 16.72 6,212,886 -0.30(-1.76%)
Aug 08, 2017 16.92 17.17 16.91 17.02 2,391,209 +0.02(+0.12%)
Aug 07, 2017 16.86 17.06 16.78 17.00 3,340,278 +0.15(+0.89%)
Aug 04, 2017 16.87 16.63 16.85 1,019,709 +0.15(+0.90%)
Aug 03, 2017 16.87 16.95 16.60 16.70 1,920,881 -0.16(-0.95%)
Aug 02, 2017 17.37 17.37 16.81 16.86 1,621,466 -0.44(-2.54%)
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.