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 (%)
Sep 30, 2011 20.76 21.20 20.33 20.34 4,482,484 -0.70(-3.33%)
Sep 29, 2011 20.80 21.09 20.20 21.04 4,290,628 +0.66(+3.24%)
Sep 28, 2011 20.94 21.38 20.29 20.38 4,496,044 -0.52(-2.49%)
Sep 27, 2011 20.19 21.30 20.10 20.90 6,148,743 +0.95(+4.79%)
Sep 26, 2011 19.01 19.99 18.59 19.95 2,954,861 +0.96(+5.03%)
Sep 23, 2011 18.31 18.99 18.22 18.99 1,920,851 +0.54(+2.93%)
Sep 22, 2011 18.51 18.72 18.06 18.45 1,760,556 -0.77(-4.01%)
Sep 21, 2011 19.34 19.70 19.19 19.22 1,439,691 +0.00(+0.00%)
Sep 20, 2011 19.34 19.70 19.16 19.22 1,621,155 -0.08(-0.41%)
Sep 19, 2011 19.22 19.38 18.77 19.30 1,205,906 -0.30(-1.53%)
Sep 16, 2011 19.23 19.60 19.18 19.60 1,462,443 +0.31(+1.61%)
Sep 15, 2011 19.02 19.34 18.84 19.29 2,045,250 +0.44(+2.33%)
Sep 14, 2011 18.32 19.05 18.20 18.85 1,922,071 +0.64(+3.51%)
Sep 13, 2011 17.68 18.25 17.60 18.21 2,177,035 +0.56(+3.17%)
Sep 12, 2011 16.75 17.66 16.75 17.65 3,338,301 +0.52(+3.04%)
Sep 09, 2011 17.37 17.42 16.75 17.13 2,931,484 -0.49(-2.78%)
Sep 08, 2011 17.72 17.88 17.47 17.62 919,750 -0.26(-1.45%)
Sep 07, 2011 17.81 17.93 17.57 17.88 1,584,252 +0.39(+2.23%)
Sep 06, 2011 17.00 17.51 16.88 17.49 1,189,058 -0.12(-0.68%)
Sep 02, 2011 17.83 18.06 17.45 17.61 747,554 -0.63(-3.45%)
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.