Nuance Communicatns (NQ: NUAN )

55.35 USD -0.14 (-0.25%)
Official Closing Price Updated: 6:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.37 20.60 19.97 20.18 2,706,424 +0.17(+0.85%)
Nov 29, 2007 20.00 21.00 19.80 20.01 5,270,951 +0.06(+0.30%)
Nov 28, 2007 18.65 20.04 18.47 19.95 4,010,051 +1.41(+7.61%)
Nov 27, 2007 18.64 18.98 18.25 18.54 2,634,956 -0.04(-0.22%)
Nov 26, 2007 19.25 19.49 18.44 18.58 2,121,798 -0.63(-3.28%)
Nov 23, 2007 19.48 19.49 19.01 19.21 1,057,174 +0.19(+1.00%)
Nov 21, 2007 18.16 19.25 18.04 19.02 2,166,371 +0.39(+2.09%)
Nov 20, 2007 18.84 19.31 18.17 18.63 2,801,454 -0.32(-1.69%)
Nov 19, 2007 18.87 19.04 18.50 18.95 3,331,258 -0.20(-1.04%)
Nov 16, 2007 19.85 20.15 18.44 19.15 3,608,724 -0.65(-3.28%)
Nov 15, 2007 19.68 20.78 19.65 19.80 3,300,962 -0.43(-2.13%)
Nov 14, 2007 20.83 20.85 19.91 20.23 1,874,972 -0.21(-1.03%)
Nov 13, 2007 19.53 20.47 19.45 20.44 1,871,149 +1.01(+5.20%)
Nov 12, 2007 19.67 20.61 19.33 19.43 2,618,740 -0.44(-2.21%)
Nov 09, 2007 20.42 20.49 19.37 19.87 2,126,629 -1.08(-5.16%)
Nov 08, 2007 21.83 22.01 20.01 20.95 2,487,952 -0.76(-3.50%)
Nov 07, 2007 21.93 22.46 21.62 21.71 1,834,129 -0.77(-3.43%)
Nov 06, 2007 21.76 22.48 21.72 22.48 1,884,068 +0.91(+4.22%)
Nov 05, 2007 21.06 21.74 21.00 21.57 1,459,458 +0.07(+0.33%)
Nov 02, 2007 21.74 21.74 21.10 21.50 1,177,207 -0.01(-0.05%)
Nov 01, 2007 21.80 21.99 21.40 21.51 2,239,470 -0.60(-2.71%)
Oct 31, 2007 21.37 22.56 21.07 22.11 2,509,166 +0.91(+4.29%)
Oct 30, 2007 21.09 21.88 20.92 21.20 1,654,000 +0.10(+0.47%)
Oct 29, 2007 20.76 21.39 20.76 21.10 1,678,795 +0.38(+1.83%)
Oct 26, 2007 20.92 21.30 20.50 20.72 2,641,120 +0.22(+1.07%)
Oct 25, 2007 21.79 22.00 20.45 20.50 2,995,532 -1.23(-5.66%)
Oct 24, 2007 21.81 21.87 20.89 21.73 1,994,417 -0.20(-0.91%)
Oct 23, 2007 21.37 22.06 21.22 21.93 2,471,779 +1.19(+5.74%)
Oct 22, 2007 20.09 20.77 19.82 20.74 1,049,700 +0.42(+2.07%)
Oct 19, 2007 20.86 20.91 20.25 20.32 1,613,553 -0.53(-2.54%)
Oct 18, 2007 20.69 20.90 20.32 20.85 1,432,264 +0.50(+2.46%)
Oct 17, 2007 20.41 20.89 19.80 20.35 1,649,191 +0.24(+1.19%)
Oct 16, 2007 20.50 20.51 20.06 20.11 1,695,543 -0.45(-2.19%)
Oct 15, 2007 21.45 21.50 20.42 20.56 2,593,908 -0.90(-4.19%)
Oct 12, 2007 21.00 21.53 20.91 21.46 1,821,583 +0.36(+1.71%)
Oct 11, 2007 21.48 21.77 20.91 21.10 3,869,009 -0.87(-3.96%)
Oct 10, 2007 21.57 22.08 21.05 21.97 2,739,580 +0.30(+1.38%)
Oct 09, 2007 21.50 22.22 21.45 21.67 2,579,855 +0.37(+1.74%)
Oct 08, 2007 21.02 21.50 21.00 21.30 2,599,012 +0.28(+1.33%)
Oct 05, 2007 19.92 21.25 19.81 21.02 5,135,486 +1.26(+6.38%)
Oct 04, 2007 19.46 20.09 19.40 19.76 1,777,306 +0.36(+1.86%)
Oct 03, 2007 19.44 19.63 19.30 19.40 1,109,901 -0.19(-0.97%)
Oct 02, 2007 19.47 19.64 19.14 19.59 1,357,339 +0.20(+1.03%)
Oct 01, 2007 19.27 19.58 19.22 19.39 2,592,190 +0.08(+0.41%)
Sep 28, 2007 19.68 19.87 19.25 19.31 1,214,397 -0.40(-2.03%)
Sep 27, 2007 19.87 20.08 19.40 19.71 1,537,643 +0.01(+0.05%)
Sep 26, 2007 19.58 20.00 19.51 19.70 2,211,812 +0.28(+1.44%)
Sep 25, 2007 18.56 19.49 18.51 19.42 1,782,835 +0.78(+4.18%)
Sep 24, 2007 18.90 18.90 18.55 18.64 1,597,427 -0.11(-0.59%)
Sep 21, 2007 19.19 19.22 18.60 18.75 2,825,903 -0.27(-1.42%)
Sep 20, 2007 18.74 19.13 18.62 19.02 1,482,905 +0.27(+1.44%)
Sep 19, 2007 18.43 18.76 18.21 18.75 6,296,896 +0.56(+3.08%)
Sep 18, 2007 18.47 18.68 17.98 18.19 3,888,672 +0.18(+1.00%)
Sep 17, 2007 18.20 18.23 17.90 18.01 2,968,043 -0.22(-1.21%)
Sep 14, 2007 18.19 18.26 18.01 18.23 2,368,372 -0.03(-0.16%)
Sep 13, 2007 18.50 18.54 18.22 18.26 2,441,551 -0.10(-0.54%)
Sep 12, 2007 18.55 18.64 18.27 18.36 2,318,844 -0.31(-1.66%)
Sep 11, 2007 18.55 19.00 18.52 18.67 1,841,161 +0.15(+0.81%)
Sep 10, 2007 18.82 18.97 18.26 18.52 1,476,087 -0.22(-1.17%)
Sep 07, 2007 19.11 19.23 18.53 18.74 2,235,147 -0.82(-4.19%)
Sep 06, 2007 19.99 20.10 19.51 19.56 2,057,275 -0.36(-1.81%)
Sep 05, 2007 19.50 20.24 19.40 19.92 3,908,573 +0.36(+1.84%)
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.