Nuance Communicatns (NQ: NUAN )

55.36 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.42 26.56 25.80 25.92 5,941,049 -0.37(-1.41%)
Feb 28, 2012 25.61 26.31 25.53 26.29 8,191,043 +0.63(+2.46%)
Feb 27, 2012 24.94 25.81 24.81 25.66 6,879,472 +0.58(+2.31%)
Feb 24, 2012 25.49 25.84 25.00 25.08 4,343,810 -0.31(-1.22%)
Feb 23, 2012 24.99 25.62 24.37 25.39 7,160,143 +0.20(+0.79%)
Feb 22, 2012 25.54 25.59 24.99 25.19 8,207,536 -0.59(-2.29%)
Feb 21, 2012 26.65 26.79 25.56 25.78 8,145,173 -0.73(-2.75%)
Feb 17, 2012 27.00 27.11 26.44 26.51 4,811,775 -0.36(-1.34%)
Feb 16, 2012 26.79 27.09 26.66 26.87 6,020,515 -0.04(-0.15%)
Feb 15, 2012 28.20 28.23 26.73 26.91 7,415,578 -1.09(-3.89%)
Feb 14, 2012 26.81 28.00 26.79 28.00 7,447,319 +1.16(+4.32%)
Feb 13, 2012 27.29 27.55 26.71 26.84 8,719,807 +0.34(+1.30%)
Feb 10, 2012 26.67 27.05 26.11 26.50 29,729,634 -3.96(-12.99%)
Feb 09, 2012 29.69 31.15 29.31 30.45 18,177,136 +1.12(+3.82%)
Feb 08, 2012 29.26 29.39 28.72 29.33 4,289,606 +0.24(+0.83%)
Feb 07, 2012 29.64 29.70 29.04 29.09 5,598,812 -0.22(-0.75%)
Feb 06, 2012 29.80 29.89 29.18 29.31 4,809,373 -0.11(-0.37%)
Feb 03, 2012 29.39 29.96 29.26 29.42 4,110,293 +0.48(+1.66%)
Feb 02, 2012 29.54 29.56 28.86 28.94 4,553,480 -0.45(-1.53%)
Feb 01, 2012 29.00 29.51 28.72 29.39 4,271,662 +0.87(+3.05%)
Jan 31, 2012 28.55 29.01 28.40 28.52 3,974,228 +0.14(+0.49%)
Jan 30, 2012 27.62 28.40 27.39 28.38 3,959,904 +0.46(+1.65%)
Jan 27, 2012 27.57 28.07 27.57 27.92 3,334,678 +0.23(+0.83%)
Jan 26, 2012 28.21 28.23 27.52 27.69 3,341,277 -0.26(-0.93%)
Jan 25, 2012 28.84 29.11 27.55 27.95 7,513,403 -0.04(-0.14%)
Jan 24, 2012 28.12 28.22 27.88 27.99 5,339,016 -0.17(-0.60%)
Jan 23, 2012 29.06 29.29 27.75 28.16 6,333,135 -0.92(-3.16%)
Jan 20, 2012 28.91 29.14 28.86 29.08 4,097,759 +0.12(+0.41%)
Jan 19, 2012 29.61 29.61 28.81 28.96 4,780,250 -0.20(-0.69%)
Jan 18, 2012 28.75 29.29 28.54 29.16 4,434,263 +0.37(+1.29%)
Jan 17, 2012 29.60 29.78 28.51 28.79 6,398,918 -0.50(-1.71%)
Jan 13, 2012 28.92 29.39 28.67 29.29 7,213,941 +0.54(+1.88%)
Jan 12, 2012 28.75 28.95 28.41 28.75 6,091,867 +0.27(+0.95%)
Jan 11, 2012 28.32 29.01 28.27 28.48 5,860,744 +0.23(+0.81%)
Jan 10, 2012 28.26 28.61 27.90 28.25 7,411,331 +0.88(+3.20%)
Jan 09, 2012 26.62 27.52 26.51 27.38 5,857,844 +0.80(+2.99%)
Jan 06, 2012 26.85 26.95 26.50 26.58 4,126,803 -0.14(-0.52%)
Jan 05, 2012 26.00 26.77 25.79 26.72 5,722,359 +0.74(+2.87%)
Jan 04, 2012 25.13 26.02 25.13 25.98 3,873,651 +0.82(+3.24%)
Dec 30, 2011 25.28 25.39 25.11 25.16 1,516,535 -0.12(-0.47%)
Dec 29, 2011 25.10 25.36 25.00 25.28 1,659,445 +0.40(+1.61%)
Dec 28, 2011 25.75 25.76 24.85 24.88 2,470,655 -0.77(-3.00%)
Dec 27, 2011 25.61 25.80 25.31 25.65 1,944,625 -0.06(-0.23%)
Dec 23, 2011 25.58 25.76 25.26 25.71 1,801,353 +0.72(+2.88%)
Dec 21, 2011 25.71 25.82 24.75 24.99 4,346,080 -0.64(-2.50%)
Dec 20, 2011 24.89 25.64 24.73 25.63 5,307,918 +1.67(+6.97%)
Dec 19, 2011 24.60 24.86 23.89 23.96 3,514,900 -0.67(-2.72%)
Dec 16, 2011 24.22 24.95 24.14 24.63 13,187,578 +0.56(+2.33%)
Dec 15, 2011 23.81 24.18 23.54 24.07 4,035,771 +0.55(+2.34%)
Dec 14, 2011 24.38 24.38 23.37 23.52 3,368,502 -0.89(-3.65%)
Dec 13, 2011 24.83 25.07 24.16 24.41 4,814,711 +0.11(+0.45%)
Dec 12, 2011 24.04 24.33 23.66 24.30 2,883,269 -0.44(-1.78%)
Dec 09, 2011 23.76 24.81 23.69 24.74 3,563,239 +0.97(+4.08%)
Dec 08, 2011 24.42 24.52 23.77 23.77 2,062,135 -0.70(-2.86%)
Dec 07, 2011 24.54 24.54 23.90 24.47 2,384,981 -0.01(-0.04%)
Dec 06, 2011 24.90 25.07 24.48 24.48 2,881,986 -0.45(-1.81%)
Dec 05, 2011 24.37 25.13 24.36 24.93 3,898,207 +0.87(+3.62%)
Dec 02, 2011 24.50 24.70 23.93 24.06 2,021,559 -0.23(-0.95%)
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.