Nuance Communicatns (NQ: NUAN )

55.05 USD +0.06 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.230 5.450 5.100 5.440 435,900 +0.24(+4.62%)
Jun 27, 2003 5.200 5.410 5.000 5.200 494,300 -0.22(-4.06%)
Jun 26, 2003 5.364 5.420 5.270 5.420 163,200 +0.06(+1.12%)
Jun 25, 2003 5.410 5.500 5.250 5.360 209,100 +0.02(+0.37%)
Jun 24, 2003 5.300 5.420 5.210 5.340 305,800 +0.06(+1.14%)
Jun 23, 2003 5.520 5.600 5.160 5.280 902,100 -0.23(-4.17%)
Jun 20, 2003 5.710 5.750 5.500 5.510 348,300 -0.15(-2.65%)
Jun 19, 2003 5.700 5.850 5.600 5.660 400,200 -0.18(-3.08%)
Jun 18, 2003 5.950 6.020 5.840 5.840 272,800 -0.12(-2.01%)
Jun 17, 2003 6.020 6.070 5.950 5.960 389,900 -0.05(-0.83%)
Jun 16, 2003 6.000 6.130 5.970 6.010 391,100 +0.05(+0.84%)
Jun 13, 2003 6.020 6.050 5.910 5.960 360,500 -0.06(-1.00%)
Jun 12, 2003 6.150 6.240 5.910 6.020 1,336,400 +0.12(+2.03%)
Jun 11, 2003 5.610 5.900 5.540 5.900 314,100 +0.25(+4.42%)
Jun 10, 2003 5.800 5.800 5.570 5.650 573,200 -0.12(-2.08%)
Jun 09, 2003 5.990 6.000 5.750 5.770 799,700 -0.25(-4.15%)
Jun 06, 2003 6.400 6.550 5.860 6.020 1,655,700 +0.12(+2.03%)
Jun 05, 2003 5.700 5.930 5.600 5.900 828,900 +0.20(+3.51%)
Jun 04, 2003 5.620 5.780 5.580 5.700 669,700 +0.02(+0.35%)
Jun 03, 2003 5.730 5.730 5.570 5.680 346,600 -0.05(-0.87%)
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.