Nuance Communicatns (NQ: NUAN )

55.07 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.450 4.450 4.260 4.290 258,858 -0.11(-2.50%)
Feb 25, 2005 4.350 4.550 4.220 4.400 681,807 +0.04(+0.92%)
Feb 24, 2005 4.250 4.360 4.150 4.360 398,368 +0.11(+2.59%)
Feb 23, 2005 4.200 4.270 4.160 4.250 294,316 +0.05(+1.19%)
Feb 22, 2005 4.300 4.450 4.120 4.200 658,963 -0.18(-4.11%)
Feb 18, 2005 4.470 4.470 4.360 4.380 292,413 -0.03(-0.68%)
Feb 17, 2005 4.490 4.500 4.400 4.410 242,994 -0.09(-2.00%)
Feb 16, 2005 4.390 4.500 4.340 4.500 412,233 +0.04(+0.90%)
Feb 15, 2005 4.550 4.590 4.460 4.460 364,995 -0.10(-2.19%)
Feb 14, 2005 4.520 4.630 4.460 4.560 421,598 +0.01(+0.22%)
Feb 11, 2005 4.410 4.600 4.380 4.550 423,630 +0.08(+1.79%)
Feb 10, 2005 4.640 4.690 4.390 4.470 982,987 -0.18(-3.87%)
Feb 09, 2005 4.790 4.800 4.580 4.650 718,116 -0.08(-1.69%)
Feb 08, 2005 4.740 4.790 4.580 4.730 1,765,466 +0.29(+6.53%)
Feb 07, 2005 4.300 4.500 4.240 4.440 1,148,594 +0.14(+3.26%)
Feb 04, 2005 4.210 4.300 4.110 4.300 380,898 +0.21(+5.13%)
Feb 03, 2005 4.290 4.310 4.081 4.090 352,045 -0.16(-3.76%)
Feb 02, 2005 4.240 4.310 4.150 4.250 410,473 +0.10(+2.41%)
Feb 01, 2005 4.200 4.290 4.110 4.150 307,344 -0.06(-1.43%)
Jan 31, 2005 4.120 4.210 4.070 4.210 255,020 +0.16(+3.95%)
Jan 28, 2005 4.140 4.150 3.950 4.050 196,996 -0.08(-1.94%)
Jan 27, 2005 4.150 4.160 4.100 4.130 118,737 -0.02(-0.48%)
Jan 26, 2005 4.180 4.180 4.060 4.150 185,051 +0.06(+1.47%)
Jan 25, 2005 4.070 4.150 3.980 4.090 226,283 -0.03(-0.73%)
Jan 24, 2005 4.130 4.130 3.940 4.120 276,398 +0.07(+1.73%)
Jan 21, 2005 4.180 4.180 4.010 4.050 265,047 -0.07(-1.70%)
Jan 20, 2005 4.120 4.200 4.060 4.120 279,200 +0.00(+0.00%)
Jan 19, 2005 4.270 4.270 4.010 4.120 342,649 -0.07(-1.67%)
Jan 18, 2005 4.230 4.260 4.180 4.190 448,911 +0.03(+0.72%)
Jan 14, 2005 4.170 4.230 4.120 4.160 203,114 +0.01(+0.24%)
Jan 13, 2005 4.130 4.250 4.070 4.150 420,638 +0.06(+1.47%)
Jan 12, 2005 4.030 4.120 3.980 4.090 476,334 +0.04(+0.99%)
Jan 11, 2005 4.280 4.330 4.050 4.050 656,381 -0.15(-3.57%)
Jan 10, 2005 4.300 4.380 4.100 4.200 1,115,337 -0.02(-0.47%)
Jan 07, 2005 4.220 4.380 4.120 4.220 1,523,846 +0.24(+6.03%)
Jan 06, 2005 4.000 4.120 3.950 3.980 403,231 +0.03(+0.76%)
Jan 05, 2005 4.000 4.160 3.950 3.950 392,593 -0.06(-1.50%)
Jan 04, 2005 4.280 4.290 3.980 4.010 600,697 -0.20(-4.75%)
Jan 03, 2005 4.200 4.410 4.170 4.210 890,943 +0.02(+0.48%)
Dec 31, 2004 4.200 4.280 4.170 4.190 283,600 -0.01(-0.24%)
Dec 30, 2004 4.180 4.200 4.150 4.200 240,400 +0.02(+0.48%)
Dec 29, 2004 4.090 4.210 4.090 4.180 334,800 +0.00(+0.12%)
Dec 28, 2004 4.030 4.190 4.030 4.175 399,800 +0.08(+1.83%)
Dec 27, 2004 4.150 4.210 4.070 4.100 517,700 -0.03(-0.73%)
Dec 23, 2004 4.100 4.240 4.100 4.130 545,400 +0.00(+0.00%)
Dec 22, 2004 4.050 4.180 3.980 4.130 694,300 +0.10(+2.48%)
Dec 21, 2004 3.980 4.030 3.870 4.030 340,800 +0.13(+3.33%)
Dec 20, 2004 3.900 4.030 3.850 3.900 312,900 -0.07(-1.76%)
Dec 17, 2004 3.980 4.040 3.930 3.970 249,100 +0.01(+0.25%)
Dec 16, 2004 3.940 4.060 3.940 3.960 443,300 -0.02(-0.50%)
Dec 15, 2004 3.840 3.980 3.770 3.980 497,800 +0.13(+3.38%)
Dec 14, 2004 3.770 3.850 3.760 3.850 366,300 +0.00(+0.00%)
Dec 13, 2004 3.750 3.860 3.680 3.850 475,200 +0.09(+2.39%)
Dec 10, 2004 3.720 3.820 3.700 3.760 307,200 +0.00(+0.00%)
Dec 09, 2004 3.750 3.800 3.690 3.760 348,700 -0.04(-1.05%)
Dec 08, 2004 3.660 3.800 3.650 3.800 432,700 +0.13(+3.54%)
Dec 07, 2004 3.840 3.880 3.620 3.670 512,200 -0.12(-3.17%)
Dec 06, 2004 3.640 3.840 3.620 3.790 754,000 +0.11(+2.99%)
Dec 03, 2004 3.690 3.730 3.620 3.680 445,100 +0.02(+0.55%)
Dec 02, 2004 3.710 3.710 3.610 3.660 314,700 -0.05(-1.35%)
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.