Nuance Communicatns (NQ: NUAN )

55.09 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.95 15.50 14.86 15.43 4,222,058 +0.60(+4.05%)
Oct 30, 2014 14.61 14.87 14.60 14.83 2,100,710 +0.13(+0.92%)
Oct 29, 2014 14.82 14.89 14.62 14.70 1,430,891 -0.14(-0.98%)
Oct 28, 2014 14.57 14.84 14.55 14.84 1,842,211 +0.27(+1.85%)
Oct 27, 2014 14.82 14.86 14.86 14.57 1,940,099 -0.29(-1.95%)
Oct 24, 2014 14.65 14.90 14.64 14.86 1,758,561 +0.16(+1.09%)
Oct 23, 2014 14.71 14.87 14.64 14.70 2,024,272 +0.10(+0.68%)
Oct 22, 2014 14.90 14.92 14.55 14.60 1,660,158 -0.31(-2.08%)
Oct 21, 2014 14.98 15.06 14.78 14.91 1,652,202 +0.07(+0.47%)
Oct 20, 2014 14.53 14.89 14.41 14.84 1,665,242 +0.24(+1.64%)
Oct 17, 2014 14.28 14.82 14.24 14.60 3,191,581 +0.50(+3.55%)
Oct 16, 2014 13.83 14.21 13.80 14.10 3,736,885 +0.07(+0.50%)
Oct 15, 2014 13.85 14.15 13.69 14.03 4,989,848 +0.03(+0.21%)
Oct 14, 2014 14.10 14.27 13.98 14.00 2,367,979 -0.03(-0.21%)
Oct 13, 2014 13.80 14.04 13.79 14.03 3,038,182 +0.16(+1.15%)
Oct 10, 2014 14.56 14.66 13.69 13.87 5,408,881 -0.76(-5.16%)
Oct 09, 2014 14.86 15.02 14.55 14.62 3,652,842 -0.14(-0.98%)
Oct 08, 2014 14.69 14.78 14.33 14.77 5,755,134 +0.06(+0.41%)
Oct 07, 2014 15.06 15.10 14.70 14.71 2,238,193 -0.45(-2.97%)
Oct 06, 2014 15.46 15.53 15.08 15.16 1,804,129 -0.21(-1.37%)
Oct 03, 2014 15.29 15.49 15.22 15.37 1,697,583 +0.18(+1.18%)
Oct 02, 2014 15.34 15.42 14.80 15.19 3,001,740 -0.09(-0.59%)
Oct 01, 2014 15.42 15.44 14.96 15.28 5,322,948 -0.13(-0.88%)
Sep 30, 2014 15.15 15.61 14.87 15.41 6,346,045 +0.29(+1.92%)
Sep 29, 2014 15.07 15.19 15.00 15.12 1,692,888 -0.07(-0.49%)
Sep 26, 2014 15.16 15.31 15.03 15.20 1,393,900 +0.06(+0.40%)
Sep 25, 2014 15.42 15.49 15.07 15.14 1,506,635 -0.34(-2.20%)
Sep 24, 2014 15.33 15.54 15.22 15.48 1,606,577 +0.16(+1.04%)
Sep 23, 2014 15.27 15.44 15.22 15.32 1,732,846 -0.06(-0.39%)
Sep 22, 2014 15.60 15.69 15.30 15.38 1,874,279 -0.29(-1.85%)
Sep 19, 2014 15.79 15.87 15.58 15.67 2,426,394 -0.09(-0.57%)
Sep 18, 2014 15.79 15.89 15.69 15.76 1,818,363 +0.01(+0.06%)
Sep 17, 2014 15.66 15.93 15.65 15.75 1,387,338 +0.04(+0.25%)
Sep 16, 2014 15.60 15.80 15.59 15.71 1,954,230 +0.05(+0.32%)
Sep 15, 2014 15.90 15.93 15.58 15.66 1,865,862 -0.29(-1.82%)
Sep 12, 2014 16.18 16.27 15.85 15.95 2,246,886 -0.27(-1.66%)
Sep 11, 2014 16.16 16.32 16.08 16.22 1,957,551 +0.00(+0.00%)
Sep 10, 2014 16.34 16.36 16.16 16.22 1,731,852 -0.15(-0.89%)
Sep 09, 2014 16.80 16.94 16.28 16.36 3,407,408 -0.51(-2.99%)
Sep 08, 2014 16.86 17.18 16.83 16.87 1,538,303 +0.01(+0.06%)
Sep 05, 2014 17.00 17.07 16.83 16.86 1,258,935 -0.14(-0.82%)
Sep 04, 2014 16.92 17.14 16.92 17.00 1,631,735 +0.09(+0.53%)
Sep 03, 2014 16.93 16.98 16.85 16.91 1,401,986 +0.04(+0.21%)
Sep 02, 2014 16.98 17.00 16.82 16.88 1,336,620 -0.14(-0.79%)
Aug 29, 2014 16.97 17.01 17.01 17.01 1,022,500 +0.14(+0.83%)
Aug 28, 2014 16.97 17.00 16.85 16.87 1,205,113 -0.16(-0.94%)
Aug 27, 2014 17.11 17.14 16.93 17.03 1,427,069 -0.14(-0.82%)
Aug 26, 2014 16.88 17.18 16.80 17.17 1,758,984 +0.33(+1.96%)
Aug 25, 2014 17.09 17.13 16.78 16.84 1,971,374 -0.25(-1.46%)
Aug 22, 2014 16.84 17.24 16.84 17.09 1,983,280 +0.23(+1.36%)
Aug 21, 2014 16.96 17.00 16.81 16.86 1,455,131 -0.08(-0.47%)
Aug 20, 2014 17.00 17.10 16.84 16.94 2,095,032 -0.08(-0.47%)
Aug 19, 2014 16.87 17.16 16.85 17.02 2,173,928 +0.16(+0.95%)
Aug 18, 2014 16.51 16.89 16.50 16.86 2,532,262 +0.33(+2.00%)
Aug 15, 2014 16.64 16.79 16.35 16.53 3,394,946 -0.07(-0.42%)
Aug 14, 2014 16.80 16.93 16.53 16.60 2,825,395 -0.17(-1.01%)
Aug 13, 2014 16.41 16.93 16.25 16.77 4,136,187 +0.30(+1.82%)
Aug 12, 2014 16.30 16.60 16.06 16.47 12,138,938 -1.63(-9.01%)
Aug 11, 2014 17.94 18.26 17.92 18.10 3,473,463 +0.19(+1.06%)
Aug 08, 2014 17.71 18.04 17.71 17.91 2,607,343 +0.18(+1.02%)
Aug 07, 2014 17.81 17.95 17.60 17.73 1,606,768 +0.03(+0.17%)
Aug 06, 2014 17.91 17.99 17.65 17.70 2,150,316 -0.34(-1.88%)
Aug 05, 2014 18.13 18.36 17.93 18.04 1,514,014 -0.14(-0.77%)
Aug 04, 2014 17.80 18.26 17.78 18.18 2,281,372 +0.35(+1.96%)
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.