Nuance Communicatns (NQ: NUAN )

55.12 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.500 7.500 7.100 7.340 359,200 -0.16(-2.13%)
Nov 27, 2002 7.240 7.770 7.220 7.500 1,104,100 +0.37(+5.19%)
Nov 26, 2002 6.650 7.390 6.550 7.130 1,675,900 +0.50(+7.54%)
Nov 25, 2002 6.390 6.700 6.390 6.630 504,800 +0.24(+3.76%)
Nov 22, 2002 6.450 6.750 6.350 6.390 730,800 -0.26(-3.91%)
Nov 21, 2002 6.310 6.700 6.250 6.650 862,500 +0.44(+7.10%)
Nov 20, 2002 5.900 6.350 5.850 6.209 347,300 +0.34(+5.78%)
Nov 19, 2002 6.050 6.240 5.760 5.870 344,600 -0.13(-2.17%)
Nov 18, 2002 6.370 6.530 5.900 6.000 518,000 -0.36(-5.66%)
Nov 15, 2002 6.300 6.450 6.100 6.360 353,600 -0.04(-0.63%)
Nov 14, 2002 6.080 6.430 6.060 6.400 389,300 +0.36(+5.98%)
Nov 13, 2002 6.060 6.320 5.830 6.039 408,000 -0.04(-0.67%)
Nov 12, 2002 6.000 6.230 5.940 6.080 482,900 +0.23(+3.93%)
Nov 11, 2002 6.620 6.710 5.740 5.850 1,073,300 -0.74(-11.23%)
Nov 08, 2002 6.590 6.850 6.350 6.590 1,027,600 +0.19(+2.97%)
Nov 07, 2002 6.450 7.000 6.210 6.400 1,832,900 -0.09(-1.39%)
Nov 06, 2002 5.850 6.500 5.760 6.490 2,183,000 +1.19(+22.45%)
Nov 05, 2002 5.190 5.490 5.080 5.300 492,900 +0.11(+2.12%)
Nov 04, 2002 4.850 5.260 4.850 5.190 644,400 +0.41(+8.58%)
Nov 01, 2002 4.740 4.790 4.600 4.780 248,800 +0.16(+3.46%)
Oct 31, 2002 4.700 4.780 4.550 4.620 378,946 -0.03(-0.65%)
Oct 30, 2002 4.900 4.900 4.490 4.650 396,899 +0.22(+4.97%)
Oct 29, 2002 4.510 4.520 4.120 4.430 289,340 -0.07(-1.56%)
Oct 28, 2002 4.620 4.800 4.470 4.500 336,510 -0.10(-2.17%)
Oct 25, 2002 4.600 4.820 4.500 4.600 216,036 +0.03(+0.66%)
Oct 24, 2002 4.460 4.700 4.310 4.570 463,100 +0.07(+1.56%)
Oct 23, 2002 4.200 4.550 4.100 4.500 856,690 +0.26(+6.13%)
Oct 22, 2002 5.000 5.060 4.130 4.240 2,069,100 -1.14(-21.19%)
Oct 21, 2002 4.760 5.550 4.720 5.380 921,800 +0.63(+13.26%)
Oct 18, 2002 4.770 4.940 4.550 4.750 405,700 -0.05(-1.06%)
Oct 17, 2002 4.950 4.990 4.660 4.801 573,970 +0.34(+7.62%)
Oct 16, 2002 4.340 4.820 4.331 4.461 516,123 -0.15(-3.23%)
Oct 15, 2002 4.080 4.920 4.080 4.610 979,200 +0.59(+14.68%)
Oct 14, 2002 4.100 4.130 3.860 4.020 242,703 +0.03(+0.75%)
Oct 11, 2002 3.770 3.990 3.770 3.990 647,186 +0.29(+7.84%)
Oct 10, 2002 3.620 3.790 3.550 3.700 232,425 +0.10(+2.78%)
Oct 09, 2002 3.840 3.950 3.600 3.600 357,504 -0.21(-5.51%)
Oct 08, 2002 3.900 4.050 3.600 3.810 683,700 +0.19(+5.25%)
Oct 07, 2002 3.610 4.000 3.310 3.620 387,188 +0.19(+5.57%)
Oct 04, 2002 3.690 3.720 3.400 3.429 199,050 -0.22(-6.05%)
Oct 03, 2002 3.710 3.830 3.610 3.650 135,275 +0.15(+4.29%)
Oct 02, 2002 3.300 3.740 3.300 3.500 242,700 +0.21(+6.38%)
Oct 01, 2002 3.370 3.500 3.160 3.290 201,769 -0.01(-0.30%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
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.