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 (%)
Oct 31, 2003 5.500 5.800 5.470 5.800 1,079,141 +0.31(+5.65%)
Oct 30, 2003 5.500 5.646 5.430 5.490 712,986 -0.01(-0.18%)
Oct 29, 2003 5.730 5.730 5.370 5.500 282,454 -0.12(-2.14%)
Oct 28, 2003 5.370 5.850 5.340 5.620 603,876 +0.25(+4.66%)
Oct 27, 2003 5.300 5.400 5.240 5.370 329,000 +0.12(+2.29%)
Oct 24, 2003 5.350 5.440 5.180 5.250 397,000 -0.05(-0.94%)
Oct 23, 2003 5.510 5.540 5.200 5.300 666,800 -0.19(-3.46%)
Oct 22, 2003 5.450 5.640 5.390 5.490 531,300 -0.05(-0.90%)
Oct 21, 2003 5.960 6.000 5.450 5.540 1,486,735 -0.36(-6.10%)
Oct 20, 2003 5.900 6.000 5.810 5.900 1,003,842 +0.10(+1.72%)
Oct 17, 2003 5.890 5.940 5.750 5.800 716,048 -0.04(-0.68%)
Oct 16, 2003 5.760 5.760 5.740 5.840 737,662 +0.06(+1.04%)
Oct 15, 2003 5.500 5.860 5.500 5.780 1,536,889 +0.25(+4.52%)
Oct 14, 2003 5.600 5.610 5.400 5.530 677,013 -0.08(-1.43%)
Oct 13, 2003 5.290 5.620 5.210 5.610 1,117,687 +0.41(+7.88%)
Oct 10, 2003 5.550 5.550 5.190 5.200 725,024 -0.26(-4.76%)
Oct 09, 2003 5.680 5.700 5.380 5.460 1,099,245 -0.17(-3.02%)
Oct 08, 2003 5.860 6.090 5.570 5.630 4,462,721 +0.45(+8.69%)
Oct 07, 2003 4.390 5.180 4.390 5.180 2,259,857 +0.68(+15.11%)
Oct 06, 2003 4.390 4.530 4.330 4.500 482,120 +0.10(+2.27%)
Oct 03, 2003 4.260 4.470 4.260 4.400 420,322 +0.11(+2.56%)
Oct 02, 2003 4.300 4.400 4.220 4.290 220,387 -0.01(-0.23%)
Oct 01, 2003 4.200 4.300 4.150 4.300 438,299 +0.10(+2.38%)
Sep 30, 2003 4.270 4.300 4.110 4.200 567,893 -0.05(-1.18%)
Sep 29, 2003 4.121 4.270 4.120 4.250 534,458 +0.13(+3.16%)
Sep 26, 2003 4.080 4.200 4.010 4.120 986,867 +0.12(+3.00%)
Sep 25, 2003 4.050 4.200 3.950 4.000 1,095,274 -0.11(-2.68%)
Sep 24, 2003 4.450 4.500 4.110 4.110 915,087 -0.34(-7.64%)
Sep 23, 2003 4.500 4.520 4.350 4.450 285,755 -0.02(-0.45%)
Sep 22, 2003 4.310 4.500 4.310 4.470 269,465 +0.02(+0.45%)
Sep 19, 2003 4.480 4.520 4.440 4.450 177,689 -0.05(-1.11%)
Sep 18, 2003 4.550 4.640 4.500 4.500 279,127 -0.06(-1.32%)
Sep 17, 2003 4.590 4.690 4.500 4.560 351,249 +0.06(+1.33%)
Sep 16, 2003 4.460 4.610 4.320 4.500 599,721 +0.10(+2.27%)
Sep 15, 2003 4.440 4.460 4.300 4.400 225,300 +0.06(+1.38%)
Sep 12, 2003 4.370 4.420 4.170 4.340 634,100 +0.03(+0.70%)
Sep 11, 2003 4.400 4.490 4.300 4.310 407,800 -0.09(-2.05%)
Sep 10, 2003 4.589 4.590 4.360 4.400 560,600 -0.15(-3.30%)
Sep 09, 2003 4.650 4.700 4.540 4.550 222,000 -0.15(-3.19%)
Sep 08, 2003 4.680 4.720 4.600 4.700 458,300 +0.07(+1.51%)
Sep 05, 2003 4.690 4.730 4.550 4.630 409,200 -0.08(-1.70%)
Sep 04, 2003 4.600 4.750 4.500 4.710 347,200 +0.12(+2.61%)
Sep 03, 2003 4.530 4.600 4.400 4.590 522,200 +0.18(+4.08%)
Sep 02, 2003 4.440 4.500 4.300 4.410 344,900 +0.03(+0.68%)
Aug 29, 2003 4.350 4.470 4.310 4.380 282,700 +0.00(+0.02%)
Aug 28, 2003 4.410 4.530 4.350 4.379 345,300 -0.12(-2.69%)
Aug 27, 2003 4.350 4.550 4.350 4.500 229,200 +0.10(+2.27%)
Aug 26, 2003 4.450 4.450 4.260 4.400 218,500 +0.00(+0.07%)
Aug 25, 2003 4.350 4.570 4.270 4.397 449,200 -0.10(-2.29%)
Aug 22, 2003 4.750 4.790 4.450 4.500 640,700 -0.16(-3.43%)
Aug 21, 2003 4.670 4.810 4.520 4.660 1,528,200 +0.33(+7.62%)
Aug 20, 2003 4.290 4.450 4.280 4.330 440,700 -0.01(-0.23%)
Aug 19, 2003 4.350 4.410 4.270 4.340 501,400 -0.04(-0.91%)
Aug 18, 2003 4.330 4.380 4.100 4.380 681,800 +0.07(+1.62%)
Aug 15, 2003 4.000 4.330 4.000 4.310 1,008,600 +0.30(+7.48%)
Aug 14, 2003 3.980 4.050 3.760 4.010 913,500 +0.03(+0.73%)
Aug 13, 2003 4.050 4.050 3.950 3.981 444,500 -0.02(-0.48%)
Aug 12, 2003 3.950 4.100 3.950 4.000 630,200 +0.08(+2.04%)
Aug 11, 2003 4.000 4.000 3.860 3.920 520,100 -0.08(-2.00%)
Aug 08, 2003 4.000 4.020 3.870 4.000 607,400 +0.00(+0.00%)
Aug 07, 2003 3.730 4.000 3.600 4.000 1,332,700 +0.30(+8.11%)
Aug 06, 2003 4.100 4.100 3.320 3.700 6,497,200 -1.06(-22.27%)
Aug 04, 2003 5.140 5.160 4.760 4.760 863,800 -0.35(-6.83%)
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.