Nuance Communicatns (NQ: NUAN )

55.05 USD -0.06 (-0.11%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.59 25.10 24.41 24.89 4,364,931 +0.19(+0.77%)
Sep 27, 2012 24.10 24.77 23.85 24.70 2,651,082 +0.71(+2.94%)
Sep 26, 2012 24.41 24.47 23.58 24.00 2,818,592 -0.34(-1.42%)
Sep 25, 2012 25.00 25.20 24.32 24.34 3,641,124 -0.59(-2.37%)
Sep 24, 2012 25.00 25.14 24.78 24.93 2,777,637 -0.23(-0.91%)
Sep 21, 2012 25.51 25.51 25.05 25.16 3,760,848 -0.06(-0.24%)
Sep 20, 2012 25.36 25.40 25.04 25.22 2,144,295 -0.17(-0.67%)
Sep 19, 2012 25.40 25.65 25.36 25.39 2,831,402 -0.01(-0.04%)
Sep 18, 2012 25.39 25.55 25.15 25.40 2,303,974 -0.09(-0.35%)
Sep 17, 2012 25.70 25.75 25.37 25.49 1,672,339 -0.30(-1.16%)
Sep 14, 2012 25.58 25.86 25.50 25.79 2,843,596 +0.18(+0.70%)
Sep 13, 2012 25.06 25.89 25.02 25.61 6,257,684 +0.75(+3.02%)
Sep 12, 2012 24.94 25.07 24.64 24.86 3,478,593 +0.02(+0.08%)
Sep 11, 2012 24.37 25.14 24.20 24.84 6,796,355 +0.42(+1.72%)
Sep 10, 2012 24.34 24.50 24.16 24.42 2,395,438 -0.03(-0.12%)
Sep 07, 2012 24.26 24.49 24.10 24.45 2,214,706 +0.15(+0.62%)
Sep 06, 2012 23.62 24.30 23.45 24.30 2,754,779 +0.85(+3.62%)
Sep 05, 2012 23.70 23.79 23.35 23.45 3,867,102 -0.22(-0.93%)
Sep 04, 2012 23.67 23.89 23.42 23.67 3,400,672 -0.18(-0.75%)
Aug 31, 2012 23.72 23.97 23.27 23.85 2,165,585 +0.29(+1.23%)
Aug 30, 2012 23.86 24.04 23.39 23.56 2,804,294 -0.49(-2.04%)
Aug 29, 2012 24.05 24.26 23.99 24.05 2,664,772 +0.09(+0.38%)
Aug 27, 2012 24.02 24.07 23.65 23.96 2,695,168 +0.07(+0.29%)
Aug 24, 2012 23.90 24.23 23.65 23.89 3,610,208 -0.04(-0.17%)
Aug 23, 2012 24.02 24.22 23.84 23.93 3,428,519 -0.10(-0.42%)
Aug 22, 2012 24.34 24.35 23.76 24.03 2,943,944 -0.29(-1.19%)
Aug 21, 2012 24.04 24.66 24.02 24.32 4,538,581 +0.44(+1.84%)
Aug 20, 2012 24.09 24.11 23.60 23.88 3,100,762 -0.19(-0.79%)
Aug 17, 2012 23.95 24.13 23.63 24.07 3,114,500 +0.17(+0.71%)
Aug 16, 2012 23.45 24.05 23.33 23.90 3,317,925 +0.44(+1.88%)
Aug 15, 2012 23.46 23.65 22.95 23.46 4,090,198 -0.09(-0.38%)
Aug 14, 2012 23.20 23.88 23.19 23.55 5,623,180 +0.43(+1.86%)
Aug 13, 2012 23.38 23.48 22.67 23.12 2,500,924 -0.41(-1.74%)
Aug 10, 2012 22.65 23.73 22.64 23.53 4,382,122 +0.89(+3.93%)
Aug 09, 2012 23.00 23.00 22.58 22.64 4,563,968 -0.54(-2.33%)
Aug 08, 2012 21.92 23.80 21.79 23.18 8,878,383 +1.55(+7.17%)
Aug 07, 2012 23.00 23.50 21.15 21.63 8,779,776 -0.76(-3.39%)
Aug 06, 2012 21.74 22.72 21.65 22.39 4,392,867 +0.94(+4.38%)
Aug 03, 2012 21.30 21.55 21.06 21.45 3,643,273 +0.48(+2.29%)
Aug 02, 2012 20.39 21.12 20.20 20.97 3,508,116 +0.49(+2.39%)
Aug 01, 2012 20.50 20.98 20.41 20.48 3,549,242 +0.13(+0.64%)
Jul 31, 2012 20.86 21.16 20.28 20.35 4,600,251 -0.30(-1.45%)
Jul 30, 2012 21.03 21.16 20.48 20.65 1,795,871 -0.41(-1.95%)
Jul 27, 2012 20.25 21.14 20.24 21.06 2,656,204 +0.93(+4.62%)
Jul 26, 2012 20.22 20.50 20.00 20.13 2,886,213 +0.15(+0.75%)
Jul 25, 2012 19.75 20.14 19.59 19.98 3,576,596 +0.17(+0.86%)
Jul 24, 2012 20.52 20.52 19.58 19.81 4,446,330 -0.57(-2.80%)
Jul 23, 2012 21.06 21.12 20.19 20.38 3,572,907 -1.04(-4.88%)
Jul 20, 2012 22.06 22.15 21.25 21.42 2,871,662 -0.65(-2.92%)
Jul 19, 2012 21.54 22.15 21.47 22.07 3,241,922 +0.62(+2.89%)
Jul 18, 2012 21.18 21.57 21.04 21.45 3,745,941 +0.23(+1.08%)
Jul 17, 2012 21.32 21.37 20.75 21.22 3,424,632 +0.00(+0.00%)
Jul 16, 2012 21.55 21.55 21.11 21.22 2,551,573 -0.36(-1.67%)
Jul 13, 2012 21.30 21.74 21.26 21.58 2,318,835 +0.32(+1.51%)
Jul 12, 2012 21.31 21.47 20.57 21.26 4,398,009 -0.15(-0.70%)
Jul 11, 2012 22.12 22.22 21.25 21.41 4,152,040 -0.75(-3.38%)
Jul 10, 2012 22.58 22.78 21.92 22.16 2,571,309 -0.28(-1.25%)
Jul 09, 2012 22.74 22.90 22.35 22.44 3,087,341 -0.31(-1.36%)
Jul 06, 2012 23.51 23.52 22.55 22.75 3,338,795 -0.86(-3.64%)
Jul 05, 2012 23.90 23.99 23.44 23.61 2,584,653 -0.39(-1.62%)
Jul 03, 2012 23.35 24.00 23.34 24.00 2,276,702 +0.68(+2.92%)
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.