Nuance Communicatns (NQ: NUAN )

54.95 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.75 53.03 52.60 52.90 7,656,549 +0.14(+0.27%)
May 27, 2021 52.72 52.98 52.66 52.76 4,855,285 +0.12(+0.23%)
May 26, 2021 52.93 52.94 52.59 52.64 7,245,791 -0.29(-0.55%)
May 25, 2021 52.98 53.08 52.80 52.93 4,096,400 +0.04(+0.08%)
May 24, 2021 52.99 53.08 52.88 52.89 4,067,394 +0.04(+0.08%)
May 21, 2021 53.10 53.14 52.85 52.85 3,411,688 -0.13(-0.25%)
May 20, 2021 52.93 53.16 52.80 52.98 3,981,198 +0.11(+0.21%)
May 19, 2021 52.62 52.87 52.54 52.87 4,773,587 -0.04(-0.08%)
May 18, 2021 52.63 52.99 52.60 52.91 7,533,602 +0.39(+0.74%)
May 17, 2021 52.64 52.70 52.45 52.52 3,659,142 -0.04(-0.08%)
May 14, 2021 52.85 52.89 52.48 52.56 6,506,702 -0.20(-0.38%)
May 13, 2021 52.65 52.80 52.47 52.76 4,571,763 +0.31(+0.59%)
May 12, 2021 52.52 52.64 52.31 52.45 7,712,789 -0.15(-0.29%)
May 11, 2021 52.52 52.85 52.49 52.60 8,518,590 -0.13(-0.25%)
May 10, 2021 52.90 52.90 52.66 52.73 6,742,482 -0.08(-0.15%)
May 07, 2021 53.15 53.18 52.77 52.81 10,519,718 -0.27(-0.51%)
May 06, 2021 53.06 53.15 52.79 53.08 6,037,163 -0.11(-0.21%)
May 05, 2021 53.19 53.30 53.00 53.19 8,444,391 +0.29(+0.55%)
May 04, 2021 53.08 53.15 52.76 52.90 9,897,924 -0.19(-0.36%)
May 03, 2021 53.17 53.21 52.98 53.09 6,258,539 -0.08(-0.15%)
Apr 30, 2021 53.10 53.25 53.03 53.17 8,077,200 -0.04(-0.08%)
Apr 29, 2021 53.13 53.24 53.05 53.21 5,465,981 +0.11(+0.21%)
Apr 28, 2021 53.20 53.25 53.07 53.10 7,427,853 -0.07(-0.13%)
Apr 27, 2021 53.16 53.25 53.11 53.17 6,259,347 -0.07(-0.13%)
Apr 26, 2021 53.15 53.26 53.10 53.24 5,711,413 +0.15(+0.28%)
Apr 23, 2021 53.18 53.29 53.04 53.09 7,486,900 -0.01(-0.02%)
Apr 22, 2021 53.18 53.25 53.03 53.10 10,626,435 -0.12(-0.23%)
Apr 21, 2021 53.05 53.27 53.02 53.22 6,514,590 +0.13(+0.24%)
Apr 20, 2021 53.23 53.23 52.95 53.09 13,864,038 -0.11(-0.21%)
Apr 19, 2021 53.15 53.32 53.00 53.20 16,783,942 -0.14(-0.26%)
Apr 16, 2021 53.00 53.51 52.92 53.34 18,108,300 +0.36(+0.68%)
Apr 15, 2021 53.00 53.16 52.83 52.98 36,173,400 +0.19(+0.36%)
Apr 14, 2021 52.25 53.09 52.25 52.79 20,702,234 +0.55(+1.05%)
Apr 13, 2021 52.82 53.03 51.90 52.24 45,356,961 -0.61(-1.15%)
Apr 12, 2021 53.75 53.93 52.74 52.85 108,012,915 +7.27(+15.95%)
Apr 09, 2021 45.20 45.61 44.57 45.58 1,597,200 +0.36(+0.80%)
Apr 08, 2021 45.90 46.51 44.83 45.22 4,412,356 -0.03(-0.07%)
Apr 07, 2021 44.47 45.76 44.10 45.25 5,232,968 +1.02(+2.31%)
Apr 06, 2021 44.24 44.79 44.00 44.23 1,931,215 -0.02(-0.05%)
Apr 05, 2021 45.56 45.69 43.99 44.25 2,694,213 -0.66(-1.47%)
Apr 01, 2021 44.29 45.43 44.07 44.91 1,908,800 +1.27(+2.91%)
Mar 31, 2021 42.58 44.32 42.31 43.64 3,052,351 +1.56(+3.71%)
Mar 30, 2021 41.63 42.51 40.75 42.08 4,830,634 +0.11(+0.26%)
Mar 29, 2021 42.84 43.05 41.44 41.97 4,233,274 -1.15(-2.67%)
Mar 26, 2021 41.95 43.14 41.60 43.12 3,581,600 +1.28(+3.06%)
Mar 25, 2021 41.51 42.30 41.27 41.84 4,695,917 -0.63(-1.48%)
Mar 24, 2021 44.15 44.24 42.23 42.47 3,295,913 -1.60(-3.63%)
Mar 23, 2021 45.20 46.00 43.63 44.07 3,175,466 -1.13(-2.50%)
Mar 22, 2021 45.21 45.88 44.40 45.20 4,522,736 +0.19(+0.42%)
Mar 19, 2021 43.24 45.16 43.01 45.01 3,006,300 +1.77(+4.09%)
Mar 18, 2021 44.18 44.35 43.05 43.24 1,870,424 -1.74(-3.87%)
Mar 17, 2021 44.57 45.38 43.91 44.98 1,553,765 -0.30(-0.66%)
Mar 16, 2021 45.28 46.14 44.78 45.28 2,685,453 +0.30(+0.67%)
Mar 15, 2021 44.40 45.06 44.08 44.98 2,207,076 +0.73(+1.65%)
Mar 12, 2021 43.56 44.43 43.37 44.25 1,221,900 -0.16(-0.36%)
Mar 11, 2021 43.65 44.77 43.09 44.41 2,112,239 +1.92(+4.52%)
Mar 10, 2021 43.07 44.23 42.45 42.49 2,783,710 +0.14(+0.33%)
Mar 09, 2021 41.65 43.15 41.41 42.35 4,419,150 +2.00(+4.96%)
Mar 08, 2021 42.50 42.97 39.93 40.35 3,605,426 -2.23(-5.24%)
Mar 05, 2021 42.54 43.82 39.90 42.58 2,677,300 +0.50(+1.19%)
Mar 04, 2021 42.91 43.48 40.51 42.08 4,487,579 -1.06(-2.46%)
Mar 03, 2021 44.22 44.61 42.58 43.14 2,463,725 -1.37(-3.08%)
Mar 02, 2021 46.06 46.17 44.47 44.51 2,210,993 -1.45(-3.15%)
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.