Nuance Communicatns (NQ: NUAN )

55.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.70 18.00 17.63 17.93 1,485,300 +0.20(+1.13%)
Nov 27, 2019 17.97 18.00 17.71 17.73 2,227,800 -0.24(-1.34%)
Nov 26, 2019 17.99 18.19 17.90 17.97 2,625,226 -0.07(-0.39%)
Nov 25, 2019 17.75 18.07 17.66 18.04 4,481,489 +0.29(+1.63%)
Nov 22, 2019 17.56 17.79 17.48 17.75 4,464,300 +0.23(+1.31%)
Nov 21, 2019 17.75 17.86 17.07 17.52 7,164,489 +0.92(+5.54%)
Nov 20, 2019 16.53 16.79 16.37 16.60 5,512,653 +0.08(+0.48%)
Nov 19, 2019 16.71 16.79 16.49 16.52 3,388,418 -0.09(-0.54%)
Nov 18, 2019 16.81 16.83 16.51 16.61 1,816,625 -0.22(-1.31%)
Nov 15, 2019 16.60 16.90 16.51 16.83 2,392,700 +0.30(+1.81%)
Nov 14, 2019 16.38 16.57 16.30 16.53 1,977,668 +0.17(+1.04%)
Nov 13, 2019 16.32 16.44 16.26 16.36 1,210,415 -0.04(-0.24%)
Nov 12, 2019 16.52 16.52 16.36 16.40 1,122,074 -0.10(-0.61%)
Nov 11, 2019 16.48 16.53 16.41 16.50 1,548,013 +0.00(+0.00%)
Nov 08, 2019 16.48 16.58 16.43 16.50 1,347,900 -0.04(-0.24%)
Nov 07, 2019 16.34 16.58 16.29 16.54 2,204,764 +0.30(+1.85%)
Nov 06, 2019 16.18 16.30 16.11 16.24 933,758 +0.01(+0.09%)
Nov 05, 2019 16.31 16.31 15.93 16.23 1,363,714 +0.23(+1.41%)
Nov 04, 2019 16.10 16.13 15.90 16.00 1,965,291 +0.04(+0.25%)
Nov 01, 2019 16.29 16.43 15.92 15.96 4,101,800 -0.36(-2.21%)
Oct 31, 2019 16.23 16.33 16.01 16.32 1,575,243 +0.05(+0.31%)
Oct 30, 2019 16.25 16.48 16.12 16.27 2,513,689 +0.03(+0.18%)
Oct 29, 2019 15.91 16.32 15.84 16.24 3,903,529 +0.31(+1.95%)
Oct 28, 2019 15.53 16.02 15.53 15.93 2,584,129 +0.44(+2.84%)
Oct 25, 2019 15.43 15.59 15.36 15.49 1,347,700 +0.04(+0.26%)
Oct 24, 2019 15.66 15.73 15.39 15.45 1,136,963 -0.07(-0.45%)
Oct 23, 2019 15.38 15.56 15.31 15.52 1,090,753 +0.07(+0.45%)
Oct 22, 2019 15.65 15.72 15.43 15.45 1,130,812 -0.20(-1.28%)
Oct 21, 2019 16.03 16.11 15.64 15.65 2,121,185 -0.31(-1.94%)
Oct 18, 2019 15.81 16.01 15.79 15.96 5,043,600 +0.21(+1.33%)
Oct 17, 2019 15.25 15.76 15.25 15.75 2,500,988 +0.60(+3.96%)
Oct 16, 2019 15.18 15.24 14.99 15.15 1,212,662 -0.12(-0.79%)
Oct 15, 2019 15.38 15.51 15.25 15.27 1,836,528 -0.04(-0.23%)
Oct 14, 2019 15.34 15.43 15.22 15.30 1,664,544 -0.04(-0.23%)
Oct 11, 2019 15.00 15.71 15.00 15.34 3,687,000 +0.49(+3.30%)
Oct 10, 2019 14.83 14.94 14.74 14.85 922,707 +0.00(+0.00%)
Oct 09, 2019 14.73 14.94 14.67 14.85 1,364,101 +0.18(+1.23%)
Oct 08, 2019 14.59 14.84 14.44 14.67 2,114,834 -0.01(-0.07%)
Oct 07, 2019 14.56 14.94 14.53 14.68 2,812,399 -0.03(-0.20%)
Oct 04, 2019 14.57 14.72 14.45 14.71 2,230,000 +0.22(+1.52%)
Oct 03, 2019 14.84 14.84 14.21 14.49 3,562,253 -0.33(-2.26%)
Oct 02, 2019 14.10 15.12 14.02 14.82 6,231,095 -1.63(-9.88%)
Oct 01, 2019 16.38 16.51 16.20 16.45 2,278,975 +0.14(+0.86%)
Sep 30, 2019 16.06 16.44 16.01 16.31 1,451,673 +0.25(+1.56%)
Sep 27, 2019 16.28 16.40 15.84 16.06 2,052,600 -0.17(-1.05%)
Sep 26, 2019 16.35 16.45 16.09 16.23 1,918,042 -0.18(-1.10%)
Sep 25, 2019 16.12 16.45 16.01 16.41 1,999,240 +0.23(+1.42%)
Sep 24, 2019 16.54 16.68 16.07 16.18 2,681,898 -0.35(-2.12%)
Sep 23, 2019 16.63 16.73 16.34 16.53 2,463,956 -0.19(-1.14%)
Sep 20, 2019 17.01 17.08 16.68 16.72 2,165,500 -0.28(-1.65%)
Sep 19, 2019 17.03 17.22 16.96 17.00 1,314,840 -0.01(-0.06%)
Sep 18, 2019 17.25 17.27 16.93 17.01 1,535,491 -0.36(-2.07%)
Sep 17, 2019 17.14 17.41 16.72 17.37 4,469,732 +0.29(+1.70%)
Sep 16, 2019 17.35 17.54 17.05 17.08 2,753,655 -0.41(-2.34%)
Sep 13, 2019 17.40 17.68 17.36 17.49 2,021,000 +0.06(+0.34%)
Sep 12, 2019 17.79 18.11 17.38 17.43 4,719,180 -0.36(-2.02%)
Sep 11, 2019 17.38 17.81 17.24 17.79 2,664,600 +0.42(+2.42%)
Sep 10, 2019 17.44 17.56 17.28 17.37 2,924,929 -0.15(-0.86%)
Sep 09, 2019 17.40 17.60 17.10 17.52 2,775,174 +0.14(+0.81%)
Sep 06, 2019 17.04 17.48 17.04 17.38 2,438,200 +0.39(+2.30%)
Sep 05, 2019 16.95 17.05 16.76 16.99 2,333,823 +0.26(+1.55%)
Sep 04, 2019 16.50 16.89 16.45 16.73 3,785,151 +0.32(+1.95%)
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.