Nuance Communicatns (NQ: NUAN )

55.03 USD -0.04 (-0.07%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.00 22.46 21.96 22.24 3,115,236 +0.18(+0.82%)
Nov 29, 2012 21.89 22.20 21.81 22.06 1,913,648 +0.25(+1.15%)
Nov 28, 2012 21.68 21.85 21.15 21.81 2,365,048 +0.06(+0.28%)
Nov 27, 2012 21.51 21.82 21.46 21.75 3,535,611 +0.18(+0.83%)
Nov 26, 2012 20.68 21.59 20.68 21.57 3,319,852 +0.92(+4.46%)
Nov 23, 2012 20.53 20.83 20.50 20.65 1,311,291 +0.18(+0.88%)
Nov 21, 2012 20.15 20.57 20.13 20.47 2,747,426 +0.37(+1.84%)
Nov 20, 2012 21.08 21.43 19.99 20.10 7,577,050 -1.47(-6.82%)
Nov 19, 2012 20.83 21.66 20.61 21.57 5,764,701 +1.22(+6.00%)
Nov 16, 2012 20.39 20.54 20.18 20.35 4,729,538 +0.01(+0.05%)
Nov 15, 2012 20.25 20.56 20.17 20.34 4,013,421 +0.18(+0.90%)
Nov 14, 2012 20.79 20.95 20.14 20.16 2,168,693 -0.55(-2.66%)
Nov 13, 2012 20.98 21.02 20.70 20.71 2,163,309 -0.37(-1.76%)
Nov 12, 2012 21.24 21.25 21.00 21.08 888,475 -0.07(-0.33%)
Nov 09, 2012 21.38 21.41 20.99 21.15 2,069,695 -0.27(-1.27%)
Nov 08, 2012 21.91 21.97 21.41 21.42 1,333,639 -0.32(-1.46%)
Nov 07, 2012 22.55 22.56 21.51 21.74 2,716,087 -0.97(-4.27%)
Nov 06, 2012 22.78 23.00 22.67 22.71 1,388,435 +0.04(+0.18%)
Nov 05, 2012 22.67 22.78 22.46 22.67 866,297 -0.03(-0.13%)
Nov 02, 2012 23.11 23.14 22.70 22.70 1,354,688 -0.25(-1.09%)
Nov 01, 2012 22.27 22.95 22.12 22.95 1,459,708 +0.68(+3.05%)
Oct 31, 2012 22.08 22.35 22.01 22.27 1,667,177 -0.08(-0.36%)
Oct 26, 2012 22.14 22.35 22.35 22.35 1,726,600 +0.16(+0.72%)
Oct 25, 2012 22.33 22.54 22.00 22.19 1,304,395 +0.03(+0.14%)
Oct 24, 2012 22.48 22.49 21.99 22.16 1,310,018 -0.12(-0.54%)
Oct 23, 2012 21.84 22.46 21.81 22.28 1,627,857 -0.06(-0.27%)
Oct 19, 2012 22.54 22.86 22.05 22.34 2,952,805 -0.19(-0.84%)
Oct 18, 2012 23.25 23.31 22.53 22.53 3,218,486 -0.93(-3.96%)
Oct 17, 2012 23.40 23.55 23.25 23.46 1,818,176 -0.16(-0.68%)
Oct 16, 2012 23.41 23.68 23.20 23.62 1,608,371 +0.23(+0.98%)
Oct 15, 2012 23.39 23.55 23.10 23.39 1,140,305 +0.07(+0.30%)
Oct 12, 2012 23.21 23.47 23.15 23.32 1,607,699 +0.00(+0.00%)
Oct 11, 2012 23.19 23.46 22.96 23.32 2,015,402 +0.41(+1.79%)
Oct 10, 2012 23.27 23.30 22.77 22.91 2,445,679 -0.36(-1.55%)
Oct 09, 2012 24.09 24.14 23.12 23.27 3,194,427 -0.88(-3.64%)
Oct 08, 2012 24.36 24.54 24.13 24.15 1,215,902 -0.31(-1.27%)
Oct 05, 2012 24.86 25.00 24.43 24.46 1,768,015 -0.24(-0.97%)
Oct 04, 2012 24.81 24.85 24.56 24.70 1,634,219 -0.05(-0.20%)
Oct 03, 2012 24.99 25.03 24.61 24.75 1,926,140 -0.24(-0.96%)
Oct 02, 2012 24.75 25.33 24.54 24.99 2,481,237 +0.30(+1.22%)
Oct 01, 2012 24.95 25.18 24.45 24.69 3,130,422 -0.20(-0.80%)
Sep 28, 2012 24.59 25.10 24.41 24.89 4,364,931 +0.19(+0.77%)
Sep 27, 2012 24.10 24.77 23.85 24.70 2,651,082 +0.71(+2.94%)
Sep 26, 2012 24.41 24.47 23.58 24.00 2,818,592 -0.34(-1.42%)
Sep 25, 2012 25.00 25.20 24.32 24.34 3,641,124 -0.59(-2.37%)
Sep 24, 2012 25.00 25.14 24.78 24.93 2,777,637 -0.23(-0.91%)
Sep 21, 2012 25.51 25.51 25.05 25.16 3,760,848 -0.06(-0.24%)
Sep 20, 2012 25.36 25.40 25.04 25.22 2,144,295 -0.17(-0.67%)
Sep 19, 2012 25.40 25.65 25.36 25.39 2,831,402 -0.01(-0.04%)
Sep 18, 2012 25.39 25.55 25.15 25.40 2,303,974 -0.09(-0.35%)
Sep 17, 2012 25.70 25.75 25.37 25.49 1,672,339 -0.30(-1.16%)
Sep 14, 2012 25.58 25.86 25.50 25.79 2,843,596 +0.18(+0.70%)
Sep 13, 2012 25.06 25.89 25.02 25.61 6,257,684 +0.75(+3.02%)
Sep 12, 2012 24.94 25.07 24.64 24.86 3,478,593 +0.02(+0.08%)
Sep 11, 2012 24.37 25.14 24.20 24.84 6,796,355 +0.42(+1.72%)
Sep 10, 2012 24.34 24.50 24.16 24.42 2,395,438 -0.03(-0.12%)
Sep 07, 2012 24.26 24.49 24.10 24.45 2,214,706 +0.15(+0.62%)
Sep 06, 2012 23.62 24.30 23.45 24.30 2,754,779 +0.85(+3.62%)
Sep 05, 2012 23.70 23.79 23.35 23.45 3,867,102 -0.22(-0.93%)
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.