Nuance Communicatns (NQ: NUAN )

55.35 USD -0.14 (-0.25%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.08 19.13 18.79 18.87 0 -0.31(-1.62%)
Sep 26, 2013 18.93 19.18 18.85 19.18 3,235,672 +0.29(+1.54%)
Sep 25, 2013 19.18 19.18 18.84 18.89 3,419,807 -0.26(-1.36%)
Sep 24, 2013 18.94 19.22 18.80 19.15 3,973,545 +0.24(+1.27%)
Sep 23, 2013 19.19 19.32 18.88 18.91 3,784,193 -0.35(-1.84%)
Sep 20, 2013 19.38 19.44 19.17 19.26 0 -0.14(-0.70%)
Sep 19, 2013 19.34 19.44 19.08 19.40 3,420,687 +0.09(+0.47%)
Sep 18, 2013 19.23 19.37 19.05 19.31 3,279,812 +0.08(+0.42%)
Sep 17, 2013 19.09 19.27 18.89 19.23 0 +0.08(+0.42%)
Sep 16, 2013 19.42 19.44 19.11 19.15 3,343,258 -0.16(-0.83%)
Sep 13, 2013 19.36 19.48 19.06 19.31 0 -0.19(-0.97%)
Sep 12, 2013 19.88 19.89 19.40 19.50 0 -0.47(-2.35%)
Sep 11, 2013 19.87 20.01 19.80 19.97 3,610,622 +0.00(+0.00%)
Sep 10, 2013 20.01 20.01 19.63 19.97 3,619,236 +0.17(+0.86%)
Sep 09, 2013 19.56 19.99 19.45 19.80 6,902,540 +0.14(+0.71%)
Sep 06, 2013 19.29 19.75 19.06 19.66 0 +0.45(+2.34%)
Sep 05, 2013 19.33 19.42 19.15 19.21 2,664,953 -0.03(-0.16%)
Sep 04, 2013 19.25 19.29 19.02 19.24 2,329,462 +0.11(+0.58%)
Sep 03, 2013 19.32 19.40 18.84 19.13 0 +0.04(+0.21%)
Aug 30, 2013 18.90 19.20 18.65 19.09 0 +0.78(+4.26%)
Aug 29, 2013 18.34 18.71 18.00 18.31 6,065,799 -0.19(-1.03%)
Aug 28, 2013 18.77 18.79 18.48 18.50 4,532,036 -0.38(-2.01%)
Aug 27, 2013 18.81 18.96 18.75 18.88 3,315,720 -0.13(-0.68%)
Aug 26, 2013 19.33 19.42 18.97 19.01 2,293,362 -0.30(-1.55%)
Aug 23, 2013 18.89 19.50 18.53 19.31 0 +0.11(+0.57%)
Aug 22, 2013 19.11 19.28 19.02 19.20 1,595,973 +0.11(+0.58%)
Aug 21, 2013 19.08 19.30 18.98 19.09 0 -0.10(-0.52%)
Aug 20, 2013 19.30 19.40 19.02 19.19 2,577,950 +0.13(+0.68%)
Aug 19, 2013 19.04 19.27 18.89 19.06 0 +0.02(+0.11%)
Aug 16, 2013 19.25 19.29 19.00 19.04 0 -0.24(-1.24%)
Aug 15, 2013 19.65 19.70 19.19 19.28 2,853,826 -0.44(-2.23%)
Aug 14, 2013 19.74 19.90 19.57 19.72 3,393,853 +0.04(+0.20%)
Aug 13, 2013 19.36 19.90 19.11 19.68 6,172,741 +0.34(+1.76%)
Aug 12, 2013 19.02 19.37 18.92 19.34 2,765,565 +0.23(+1.20%)
Aug 09, 2013 19.37 19.78 19.06 19.11 5,385,426 -0.22(-1.14%)
Aug 08, 2013 19.50 19.50 19.12 19.33 6,337,790 +0.23(+1.20%)
Aug 07, 2013 17.98 19.22 17.90 19.10 14,740,480 -0.23(-1.19%)
Aug 06, 2013 19.20 19.35 18.84 19.33 5,296,070 +0.16(+0.83%)
Aug 05, 2013 19.30 19.42 19.08 19.17 2,436,150 -0.15(-0.78%)
Aug 02, 2013 19.12 19.36 19.00 19.32 2,768,677 +0.24(+1.26%)
Aug 01, 2013 18.87 19.10 18.87 19.08 2,372,934 +0.32(+1.71%)
Jul 31, 2013 18.56 18.98 18.51 18.76 0 +0.34(+1.85%)
Jul 30, 2013 18.51 18.53 18.33 18.42 3,380,887 +0.03(+0.16%)
Jul 29, 2013 18.75 18.82 18.35 18.39 0 -0.38(-2.02%)
Jul 26, 2013 18.89 18.98 18.73 18.77 0 -0.28(-1.47%)
Jul 25, 2013 19.02 19.22 18.97 19.05 0 -0.03(-0.16%)
Jul 24, 2013 19.17 19.31 18.98 19.08 0 +0.12(+0.63%)
Jul 23, 2013 18.88 19.03 18.82 18.96 0 +0.05(+0.26%)
Jul 22, 2013 18.75 18.98 18.68 18.91 0 +0.09(+0.50%)
Jul 19, 2013 19.10 19.14 18.77 18.82 0 -0.32(-1.70%)
Jul 18, 2013 19.20 19.44 19.05 19.14 2,569,006 -0.03(-0.18%)
Jul 17, 2013 19.10 19.21 19.00 19.17 1,954,250 +0.07(+0.39%)
Jul 16, 2013 19.14 19.24 19.00 19.10 0 -0.01(-0.05%)
Jul 15, 2013 19.04 19.15 18.88 19.11 0 +0.07(+0.37%)
Jul 12, 2013 19.00 19.16 18.89 19.04 0 +0.06(+0.32%)
Jul 11, 2013 19.25 19.33 18.91 18.98 0 -0.10(-0.52%)
Jul 10, 2013 18.99 19.09 18.89 19.08 0 +0.06(+0.32%)
Jul 09, 2013 19.10 19.12 18.95 19.02 0 -0.03(-0.16%)
Jul 08, 2013 19.12 19.26 18.90 19.05 0 +0.01(+0.05%)
Jul 05, 2013 18.89 19.06 18.81 19.04 0 +0.20(+1.06%)
Jul 03, 2013 18.57 18.94 18.50 18.84 0 +0.14(+0.75%)
Jul 02, 2013 18.90 18.93 18.58 18.70 0 -0.14(-0.74%)
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.