Nuance Communicatns (NQ: NUAN )

55.08 USD +0.18 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.59 19.74 19.37 19.55 2,919,650 +0.00(+0.00%)
Mar 30, 2011 19.55 19.67 18.91 19.55 6,656,071 +1.29(+7.06%)
Mar 29, 2011 18.10 18.35 17.96 18.26 1,392,762 +0.18(+1.00%)
Mar 28, 2011 18.18 18.25 18.06 18.08 1,149,500 -0.10(-0.55%)
Mar 25, 2011 18.11 18.32 17.99 18.18 1,509,184 +0.24(+1.34%)
Mar 24, 2011 17.85 18.06 17.64 17.94 1,421,725 +0.11(+0.62%)
Mar 23, 2011 17.45 17.83 17.31 17.83 1,385,862 +0.29(+1.65%)
Mar 22, 2011 17.74 17.80 17.40 17.54 1,521,037 -0.26(-1.46%)
Mar 21, 2011 17.66 17.80 17.52 17.80 1,774,913 +0.40(+2.30%)
Mar 18, 2011 17.40 17.45 17.19 17.40 2,168,239 +0.20(+1.19%)
Mar 17, 2011 17.22 17.42 17.08 17.20 1,569,511 +0.18(+1.06%)
Mar 16, 2011 17.22 17.44 17.01 17.01 2,192,658 -0.35(-1.99%)
Mar 15, 2011 16.98 17.54 16.79 17.36 2,055,988 -0.14(-0.80%)
Mar 14, 2011 17.38 17.68 17.28 17.50 2,392,696 -0.07(-0.40%)
Mar 11, 2011 17.07 17.62 16.95 17.57 3,880,835 +0.40(+2.33%)
Mar 10, 2011 17.40 17.65 17.12 17.17 2,779,474 -0.51(-2.88%)
Mar 09, 2011 17.51 17.80 17.34 17.68 3,246,748 +0.21(+1.20%)
Mar 08, 2011 17.25 17.63 17.17 17.47 3,874,827 +0.29(+1.69%)
Mar 07, 2011 17.94 17.94 17.13 17.18 4,172,546 -0.62(-3.48%)
Mar 04, 2011 18.13 18.20 17.72 17.80 2,702,467 -0.30(-1.66%)
Mar 03, 2011 18.23 18.37 18.09 18.10 2,221,757 +0.10(+0.56%)
Mar 02, 2011 17.78 18.07 17.64 18.00 4,268,785 +0.15(+0.84%)
Mar 01, 2011 18.70 18.70 17.84 17.85 3,319,194 -0.81(-4.34%)
Feb 28, 2011 18.88 18.97 18.36 18.66 2,015,106 -0.20(-1.06%)
Feb 25, 2011 18.87 19.05 18.74 18.86 1,489,936 +0.12(+0.64%)
Feb 24, 2011 18.67 18.95 18.48 18.74 1,743,053 +0.04(+0.21%)
Feb 23, 2011 18.89 18.99 18.22 18.70 2,269,453 -0.13(-0.69%)
Feb 22, 2011 19.31 19.38 18.80 18.83 1,516,700 -0.63(-3.24%)
Feb 18, 2011 19.59 19.90 19.41 19.46 2,108,661 +0.08(+0.41%)
Feb 17, 2011 19.10 19.56 19.04 19.38 2,273,817 +0.34(+1.79%)
Feb 16, 2011 19.03 19.06 18.76 19.04 3,347,565 +0.05(+0.26%)
Feb 15, 2011 19.15 19.29 18.95 18.99 2,335,300 -0.26(-1.35%)
Feb 14, 2011 18.95 19.50 18.95 19.25 3,396,209 +0.32(+1.69%)
Feb 11, 2011 18.94 19.06 18.82 18.93 6,115,189 -0.03(-0.16%)
Feb 10, 2011 18.73 19.50 18.23 18.96 8,533,520 -0.84(-4.24%)
Feb 09, 2011 19.97 20.12 19.62 19.80 2,774,222 -0.26(-1.30%)
Feb 08, 2011 20.00 20.16 19.87 20.06 2,413,726 -0.49(-2.38%)
Feb 07, 2011 20.37 20.66 20.25 20.55 1,100,556 +0.21(+1.06%)
Feb 04, 2011 20.14 20.36 19.87 20.33 2,048,715 +0.05(+0.27%)
Feb 03, 2011 20.58 20.60 20.17 20.28 2,374,546 -0.39(-1.89%)
Feb 02, 2011 20.00 20.91 19.73 20.67 3,605,681 -0.12(-0.58%)
Feb 01, 2011 20.16 20.88 20.16 20.79 1,258,473 +0.46(+2.26%)
Jan 31, 2011 20.11 20.46 20.08 20.33 1,594,994 +0.19(+0.94%)
Jan 28, 2011 20.62 20.65 19.93 20.14 1,811,840 -0.40(-1.95%)
Jan 27, 2011 20.00 20.55 19.88 20.54 2,926,498 +0.66(+3.32%)
Jan 26, 2011 19.93 20.02 19.80 19.88 1,656,720 +0.08(+0.40%)
Jan 25, 2011 19.93 19.96 19.67 19.80 1,143,410 -0.13(-0.65%)
Jan 24, 2011 20.04 20.10 19.73 19.93 1,538,450 +0.01(+0.05%)
Jan 21, 2011 20.00 20.19 19.78 19.92 1,552,602 -0.07(-0.35%)
Jan 20, 2011 20.17 20.30 19.79 19.99 3,469,281 -0.31(-1.53%)
Jan 19, 2011 20.75 20.80 20.16 20.30 2,115,063 -0.50(-2.40%)
Jan 18, 2011 20.72 20.97 20.59 20.80 1,251,019 +0.04(+0.19%)
Jan 14, 2011 20.44 20.79 20.35 20.76 1,483,321 +0.25(+1.22%)
Jan 13, 2011 20.55 20.62 20.05 20.51 1,682,744 +0.03(+0.15%)
Jan 12, 2011 20.15 20.60 20.08 20.48 3,429,038 +0.48(+2.40%)
Jan 11, 2011 20.01 20.24 19.74 20.00 1,975,541 +0.00(+0.00%)
Jan 10, 2011 19.67 20.00 19.12 20.00 3,188,368 +0.65(+3.36%)
Jan 07, 2011 19.83 19.86 19.14 19.35 2,900,974 -0.52(-2.62%)
Jan 06, 2011 19.66 19.93 19.43 19.87 4,427,252 +0.25(+1.27%)
Jan 05, 2011 18.89 19.65 18.84 19.62 4,718,328 +0.80(+4.25%)
Jan 04, 2011 18.45 18.86 18.38 18.82 2,496,636 +0.38(+2.06%)
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.