Nuance Communicatns (NQ: NUAN )

55.49 USD +0.16 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.48 16.72 16.29 16.64 2,914,242 +0.19(+1.16%)
Mar 30, 2010 16.50 16.60 16.15 16.45 1,788,825 -0.08(-0.48%)
Mar 29, 2010 16.50 16.62 16.33 16.53 2,489,286 -0.04(-0.24%)
Mar 26, 2010 16.60 16.90 16.45 16.57 2,414,081 -0.21(-1.25%)
Mar 25, 2010 17.16 17.27 16.74 16.78 3,671,772 -0.34(-1.99%)
Mar 24, 2010 17.19 17.37 17.10 17.12 2,189,831 -0.20(-1.15%)
Mar 23, 2010 17.33 17.39 17.19 17.32 1,898,040 +0.00(+0.00%)
Mar 22, 2010 17.00 17.41 16.93 17.32 3,414,211 +0.24(+1.41%)
Mar 19, 2010 17.04 17.18 16.96 17.08 4,672,055 +0.03(+0.18%)
Mar 18, 2010 17.01 17.12 16.95 17.05 3,143,439 +0.00(+0.00%)
Mar 17, 2010 16.97 17.24 16.90 17.05 4,254,956 +0.05(+0.29%)
Mar 16, 2010 16.74 17.00 16.63 17.00 5,318,031 +0.29(+1.74%)
Mar 15, 2010 16.57 16.82 16.47 16.71 4,703,959 -0.15(-0.89%)
Mar 12, 2010 16.77 16.92 16.67 16.86 3,737,066 +0.20(+1.20%)
Mar 11, 2010 16.41 16.68 16.41 16.66 3,454,525 -0.13(-0.77%)
Mar 10, 2010 16.48 16.87 16.38 16.79 5,299,669 +0.36(+2.19%)
Mar 09, 2010 15.96 16.62 15.95 16.43 6,831,223 +0.30(+1.86%)
Mar 08, 2010 15.65 16.30 15.60 16.13 5,540,855 +0.26(+1.64%)
Mar 05, 2010 14.96 16.00 14.88 15.87 12,780,825 +1.00(+6.72%)
Mar 04, 2010 14.66 14.90 14.61 14.87 1,804,741 +0.17(+1.16%)
Mar 03, 2010 14.72 14.84 14.57 14.70 1,533,313 -0.03(-0.20%)
Mar 02, 2010 14.78 14.85 14.65 14.73 2,242,053 +0.06(+0.41%)
Mar 01, 2010 14.40 14.67 14.22 14.67 2,833,927 +0.28(+1.95%)
Feb 26, 2010 14.52 14.58 14.20 14.39 1,899,798 -0.08(-0.55%)
Feb 25, 2010 14.33 14.49 14.12 14.47 2,002,909 +0.00(+0.00%)
Feb 24, 2010 14.37 14.56 14.35 14.47 1,850,200 +0.18(+1.26%)
Feb 23, 2010 14.36 14.51 14.22 14.29 2,153,664 -0.10(-0.69%)
Feb 22, 2010 14.51 14.66 14.37 14.39 4,696,348 -0.12(-0.83%)
Feb 19, 2010 14.90 14.90 14.47 14.51 4,714,879 -0.43(-2.88%)
Feb 18, 2010 14.92 14.97 14.82 14.94 1,867,611 +0.01(+0.07%)
Feb 17, 2010 14.60 14.94 14.57 14.93 3,084,311 +0.30(+2.05%)
Feb 16, 2010 14.44 14.65 14.40 14.63 2,555,743 +0.18(+1.25%)
Feb 12, 2010 14.33 14.45 14.45 14.45 3,777,000 -0.08(-0.55%)
Feb 11, 2010 14.52 14.75 14.47 14.53 4,939,935 +0.02(+0.14%)
Feb 10, 2010 14.77 14.82 14.33 14.51 3,864,283 -0.32(-2.16%)
Feb 09, 2010 15.50 15.63 14.78 14.83 4,979,148 -0.08(-0.54%)
Feb 08, 2010 14.82 15.17 14.56 14.91 3,365,352 +0.23(+1.57%)
Feb 05, 2010 14.69 14.83 14.43 14.68 2,989,858 -0.01(-0.07%)
Feb 04, 2010 15.06 15.13 14.65 14.69 1,634,342 -0.54(-3.55%)
Feb 03, 2010 15.10 15.28 15.00 15.23 1,318,326 +0.12(+0.79%)
Feb 02, 2010 15.10 15.29 14.77 15.11 3,450,472 +0.01(+0.07%)
Feb 01, 2010 15.04 15.24 14.98 15.10 2,321,948 +0.08(+0.53%)
Jan 29, 2010 15.54 15.68 14.75 15.02 3,928,191 -0.41(-2.66%)
Jan 28, 2010 15.80 15.85 15.43 15.43 2,034,819 -0.31(-1.97%)
Jan 27, 2010 15.77 15.80 15.55 15.74 1,648,303 +0.02(+0.13%)
Jan 26, 2010 16.00 16.09 15.72 15.72 2,883,312 -0.35(-2.18%)
Jan 25, 2010 16.34 16.40 15.88 16.07 1,980,492 -0.05(-0.31%)
Jan 22, 2010 16.32 16.57 16.01 16.12 3,851,000 -0.32(-1.95%)
Jan 21, 2010 16.51 16.83 16.25 16.44 2,473,789 -0.12(-0.72%)
Jan 20, 2010 16.67 16.85 16.30 16.56 2,602,918 -0.21(-1.25%)
Jan 19, 2010 16.50 16.88 16.48 16.77 1,992,470 +0.27(+1.64%)
Jan 15, 2010 16.96 16.50 16.50 16.50 3,122,500 -0.42(-2.48%)
Jan 14, 2010 16.38 16.98 16.38 16.92 2,970,075 +0.48(+2.92%)
Jan 13, 2010 16.18 16.52 16.03 16.44 2,616,788 +0.25(+1.54%)
Jan 12, 2010 16.63 16.73 16.16 16.19 2,484,737 -0.54(-3.23%)
Jan 11, 2010 16.73 16.89 16.47 16.73 1,913,137 +0.02(+0.12%)
Jan 08, 2010 16.42 16.75 16.36 16.71 2,349,840 +0.30(+1.83%)
Jan 07, 2010 16.45 16.51 16.36 16.41 1,727,513 -0.02(-0.12%)
Jan 06, 2010 16.15 16.53 16.10 16.43 5,691,100 +0.18(+1.11%)
Jan 05, 2010 16.00 16.29 15.90 16.25 2,811,369 +0.25(+1.56%)
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.