Nuance Communicatns (NQ: NUAN )

55.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.83 15.90 15.48 15.64 1,495,967 -0.13(-0.82%)
Sep 29, 2010 15.73 15.96 15.66 15.77 1,134,891 -0.07(-0.44%)
Sep 28, 2010 15.77 15.95 15.55 15.84 2,386,587 +0.23(+1.47%)
Sep 27, 2010 15.85 16.07 15.58 15.61 2,540,724 +0.06(+0.39%)
Sep 24, 2010 14.94 15.55 14.94 15.55 3,248,796 +0.77(+5.21%)
Sep 23, 2010 15.28 15.40 14.72 14.78 6,824,048 -0.41(-2.70%)
Sep 22, 2010 15.29 15.43 15.07 15.19 2,061,164 -0.24(-1.56%)
Sep 21, 2010 15.54 15.59 15.39 15.43 1,766,558 -0.05(-0.32%)
Sep 20, 2010 15.50 15.66 15.32 15.48 3,693,944 -0.03(-0.19%)
Sep 17, 2010 15.60 15.63 15.33 15.51 2,806,610 -0.21(-1.34%)
Sep 15, 2010 15.86 15.89 15.62 15.72 1,683,632 -0.25(-1.57%)
Sep 14, 2010 15.92 16.26 15.77 15.97 2,227,165 -0.02(-0.13%)
Sep 13, 2010 15.44 16.04 15.44 15.99 1,854,911 +0.59(+3.83%)
Sep 10, 2010 15.62 15.66 15.39 15.40 1,593,928 -0.14(-0.90%)
Sep 09, 2010 15.75 15.88 15.51 15.54 1,294,641 -0.06(-0.38%)
Sep 08, 2010 15.42 15.70 15.37 15.60 1,167,207 +0.19(+1.23%)
Sep 07, 2010 15.44 15.56 15.35 15.41 1,256,759 -0.15(-0.96%)
Sep 03, 2010 15.44 15.60 15.31 15.56 1,700,541 +0.12(+0.78%)
Sep 02, 2010 15.12 15.44 15.04 15.44 1,143,056 +0.27(+1.78%)
Sep 01, 2010 14.84 15.27 14.79 15.17 2,443,959 +0.52(+3.55%)
Aug 31, 2010 14.90 14.95 14.55 14.65 3,177,192 -0.29(-1.94%)
Aug 30, 2010 15.15 15.28 14.94 14.94 1,225,380 -0.25(-1.65%)
Aug 27, 2010 15.22 15.37 14.69 15.19 3,321,605 +0.09(+0.60%)
Aug 26, 2010 15.49 15.60 15.01 15.10 2,156,866 -0.37(-2.39%)
Aug 25, 2010 15.05 15.50 15.01 15.47 2,373,540 +0.33(+2.18%)
Aug 24, 2010 15.10 15.25 14.86 15.14 1,585,676 -0.07(-0.46%)
Aug 23, 2010 15.50 15.58 15.09 15.21 1,753,516 -0.24(-1.55%)
Aug 20, 2010 15.29 15.45 15.12 15.45 2,757,000 +0.14(+0.91%)
Aug 19, 2010 15.08 15.35 15.01 15.31 2,129,776 +0.15(+0.99%)
Aug 18, 2010 15.06 15.26 14.90 15.16 2,563,407 +0.17(+1.13%)
Aug 17, 2010 14.81 15.32 14.80 14.99 2,006,146 +0.20(+1.35%)
Aug 16, 2010 15.00 15.09 14.76 14.79 3,568,647 -0.40(-2.63%)
Aug 13, 2010 15.00 15.41 15.00 15.19 1,863,760 +0.18(+1.20%)
Aug 12, 2010 14.91 15.19 14.85 15.01 2,876,507 -0.16(-1.05%)
Aug 11, 2010 15.21 15.39 14.94 15.17 3,093,117 -0.30(-1.96%)
Aug 10, 2010 15.35 15.67 14.67 15.47 16,357,233 -1.90(-10.92%)
Aug 09, 2010 17.50 17.68 17.31 17.37 2,167,924 +0.03(+0.17%)
Aug 06, 2010 17.30 17.62 17.04 17.34 1,568,545 -0.09(-0.52%)
Aug 05, 2010 17.23 17.61 17.16 17.43 2,216,673 +0.05(+0.29%)
Aug 04, 2010 16.81 17.51 16.72 17.38 2,754,692 +0.79(+4.76%)
Aug 03, 2010 16.74 16.81 16.45 16.59 1,345,072 -0.25(-1.48%)
Aug 02, 2010 16.85 16.88 16.68 16.84 1,286,751 +0.33(+2.00%)
Jul 30, 2010 16.37 16.60 16.21 16.51 1,126,385 +0.04(+0.24%)
Jul 29, 2010 16.64 16.70 16.37 16.47 1,622,789 -0.03(-0.18%)
Jul 28, 2010 16.79 16.81 16.43 16.50 1,278,268 -0.29(-1.73%)
Jul 27, 2010 17.24 17.25 16.64 16.79 1,936,436 -0.35(-2.04%)
Jul 26, 2010 16.96 17.25 16.83 17.14 1,656,817 +0.19(+1.12%)
Jul 23, 2010 16.52 16.96 16.52 16.95 2,269,897 +0.35(+2.11%)
Jul 22, 2010 16.60 16.63 16.38 16.60 2,996,262 +0.39(+2.41%)
Jul 21, 2010 16.61 16.61 16.09 16.21 1,437,971 -0.19(-1.16%)
Jul 20, 2010 15.88 16.40 15.68 16.40 1,523,441 +0.21(+1.30%)
Jul 19, 2010 16.10 16.21 15.85 16.19 1,506,671 +0.17(+1.06%)
Jul 16, 2010 16.48 16.49 16.00 16.02 1,778,213 -0.54(-3.26%)
Jul 15, 2010 16.81 16.86 16.28 16.56 2,388,448 -0.26(-1.55%)
Jul 14, 2010 16.57 16.98 16.52 16.82 3,259,857 +0.28(+1.69%)
Jul 13, 2010 15.93 16.57 15.84 16.54 3,042,958 +0.87(+5.55%)
Jul 12, 2010 15.56 15.90 15.48 15.67 1,566,853 +0.01(+0.06%)
Jul 09, 2010 15.52 15.68 15.29 15.66 1,467,532 +0.19(+1.23%)
Jul 08, 2010 15.65 15.70 15.20 15.47 2,927,383 -0.05(-0.32%)
Jul 07, 2010 15.13 15.94 15.12 15.52 4,561,673 +0.64(+4.30%)
Jul 06, 2010 14.86 15.20 14.67 14.88 2,715,108 +0.20(+1.36%)
Jul 02, 2010 14.96 15.00 14.54 14.68 3,105,967 -0.26(-1.74%)
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.