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 (%)
Feb 28, 2006 10.91 10.94 10.52 10.70 1,508,603 -0.21(-1.92%)
Feb 27, 2006 10.89 11.16 10.80 10.91 1,887,533 +0.06(+0.55%)
Feb 24, 2006 10.75 11.06 10.55 10.85 1,789,263 +0.05(+0.46%)
Feb 23, 2006 10.58 11.00 10.42 10.80 4,266,200 +0.10(+0.93%)
Feb 22, 2006 10.13 10.96 10.10 10.70 4,209,738 +0.56(+5.52%)
Feb 21, 2006 10.06 10.25 10.02 10.14 1,895,584 +0.02(+0.20%)
Feb 17, 2006 9.310 10.47 9.250 10.12 6,667,107 +0.84(+9.05%)
Feb 16, 2006 9.275 9.430 9.000 9.280 2,081,400 -0.02(-0.22%)
Feb 15, 2006 8.880 9.360 8.420 9.300 1,947,110 +0.20(+2.20%)
Feb 14, 2006 9.090 9.490 9.040 9.100 2,259,601 -0.21(-2.26%)
Feb 13, 2006 9.640 9.790 9.070 9.310 2,777,621 -0.29(-3.02%)
Feb 10, 2006 9.045 9.700 8.970 9.600 3,399,128 +0.70(+7.87%)
Feb 09, 2006 9.000 9.420 8.670 8.900 3,919,255 -0.02(-0.22%)
Feb 08, 2006 8.230 9.000 8.070 8.920 3,799,458 +0.92(+11.50%)
Feb 07, 2006 8.040 8.070 7.710 8.000 2,085,349 -0.08(-0.99%)
Feb 06, 2006 8.340 8.340 8.020 8.080 1,336,351 -0.26(-3.12%)
Feb 03, 2006 8.525 8.570 8.260 8.340 3,129,944 -0.20(-2.34%)
Feb 02, 2006 8.530 8.580 8.230 8.540 1,478,347 -0.02(-0.23%)
Feb 01, 2006 8.500 8.630 8.430 8.560 1,530,912 +0.02(+0.23%)
Jan 31, 2006 8.250 8.550 8.240 8.540 1,533,764 +0.25(+3.02%)
Jan 30, 2006 8.200 8.300 8.160 8.290 1,317,443 +0.10(+1.22%)
Jan 27, 2006 8.110 8.240 7.680 8.190 1,418,447 +0.11(+1.36%)
Jan 26, 2006 7.870 8.140 7.830 8.080 1,228,285 +0.22(+2.80%)
Jan 25, 2006 7.790 7.900 7.720 7.860 1,202,426 +0.07(+0.90%)
Jan 24, 2006 7.640 7.880 7.610 7.790 983,441 +0.19(+2.50%)
Jan 23, 2006 7.880 7.900 7.510 7.600 1,094,763 -0.23(-2.94%)
Jan 20, 2006 8.170 8.170 7.730 7.830 1,640,636 -0.34(-4.16%)
Jan 19, 2006 7.790 8.190 7.750 8.170 1,279,213 +0.56(+7.36%)
Jan 18, 2006 7.585 7.790 7.410 7.610 1,274,198 -0.10(-1.30%)
Jan 17, 2006 7.900 7.930 7.550 7.710 1,006,242 -0.20(-2.53%)
Jan 13, 2006 8.095 8.180 7.810 7.910 1,152,137 -0.18(-2.22%)
Jan 12, 2006 8.280 8.390 8.050 8.090 742,300 -0.14(-1.70%)
Jan 11, 2006 8.295 8.300 8.049 8.230 1,117,925 -0.02(-0.24%)
Jan 10, 2006 8.060 8.390 8.048 8.250 1,414,450 +0.21(+2.61%)
Jan 09, 2006 8.325 8.490 8.020 8.040 2,446,458 -0.17(-2.07%)
Jan 06, 2006 7.735 8.240 7.710 8.210 2,993,748 +0.55(+7.18%)
Jan 05, 2006 7.585 7.750 7.520 7.660 1,312,166 +0.07(+0.92%)
Jan 04, 2006 7.810 7.850 7.420 7.590 2,123,392 -0.21(-2.69%)
Jan 03, 2006 7.650 7.869 7.500 7.800 1,788,061 +0.17(+2.23%)
Dec 30, 2005 7.820 7.820 7.560 7.630 1,787,397 -0.18(-2.30%)
Dec 29, 2005 7.780 7.840 7.700 7.810 754,563 +0.07(+0.90%)
Dec 28, 2005 7.880 7.890 7.550 7.740 1,682,000 -0.02(-0.26%)
Dec 27, 2005 7.570 7.880 7.500 7.760 2,433,900 +0.26(+3.47%)
Dec 23, 2005 7.160 7.600 7.070 7.500 2,712,494 +0.16(+2.18%)
Dec 22, 2005 6.690 7.350 6.610 7.340 3,611,686 +0.61(+9.06%)
Dec 21, 2005 6.720 6.770 6.610 6.730 1,234,301 +0.00(+0.00%)
Dec 20, 2005 6.670 6.770 6.500 6.730 1,135,250 +0.27(+4.18%)
Dec 19, 2005 6.730 6.740 6.450 6.460 512,066 -0.22(-3.29%)
Dec 16, 2005 6.570 6.760 6.545 6.680 1,036,516 +0.11(+1.67%)
Dec 15, 2005 6.760 6.880 6.520 6.570 793,509 -0.14(-2.09%)
Dec 14, 2005 6.500 6.780 6.500 6.710 843,817 +0.18(+2.76%)
Dec 13, 2005 6.640 6.776 6.460 6.530 911,145 -0.23(-3.40%)
Dec 12, 2005 6.180 6.800 6.180 6.760 1,387,117 -0.01(-0.15%)
Dec 09, 2005 6.620 7.000 6.620 6.770 2,128,316 -0.12(-1.74%)
Dec 08, 2005 6.890 7.160 6.710 6.890 1,968,658 +0.03(+0.44%)
Dec 07, 2005 6.880 7.030 6.570 6.860 6,805,136 +0.74(+12.09%)
Dec 06, 2005 6.220 6.290 6.100 6.120 645,339 -0.10(-1.61%)
Dec 05, 2005 6.380 6.420 6.150 6.220 530,163 -0.13(-2.05%)
Dec 02, 2005 6.410 6.470 6.220 6.350 677,152 -0.06(-0.94%)
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.