Nuance Communicatns (NQ: NUAN )

54.76 USD -0.23 (-0.42%)
Streaming Delayed Price Updated: 2:44 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.850 5.970 5.700 5.870 770,200 +0.02(+0.34%)
May 29, 2003 5.870 5.980 5.700 5.850 452,700 +0.00(+0.00%)
May 28, 2003 5.850 6.000 5.770 5.850 722,400 +0.15(+2.63%)
May 27, 2003 5.450 5.700 5.450 5.700 685,200 +0.20(+3.64%)
May 23, 2003 5.500 5.520 5.370 5.500 266,600 +0.01(+0.18%)
May 22, 2003 5.160 5.500 5.160 5.490 409,900 +0.19(+3.58%)
May 21, 2003 5.250 5.310 5.200 5.300 268,300 +0.05(+0.95%)
May 20, 2003 5.280 5.400 5.140 5.250 314,000 -0.02(-0.38%)
May 19, 2003 5.340 5.390 5.150 5.270 417,800 -0.14(-2.59%)
May 16, 2003 5.470 5.560 5.360 5.410 535,100 -0.03(-0.55%)
May 15, 2003 5.490 5.610 5.350 5.440 324,400 -0.06(-1.09%)
May 14, 2003 5.450 5.530 5.250 5.500 597,800 +0.15(+2.80%)
May 13, 2003 5.200 5.500 5.180 5.350 650,600 +0.15(+2.88%)
May 12, 2003 5.260 5.310 5.150 5.200 702,900 -0.12(-2.26%)
May 09, 2003 5.420 5.500 5.320 5.320 455,000 -0.15(-2.74%)
May 08, 2003 5.710 5.780 5.430 5.470 631,700 -0.31(-5.36%)
May 07, 2003 5.840 5.920 5.730 5.780 909,100 -0.06(-1.03%)
May 06, 2003 5.410 5.990 5.410 5.840 2,830,000 +0.69(+13.40%)
May 05, 2003 5.190 5.200 5.100 5.150 520,400 +0.00(+0.00%)
May 02, 2003 5.110 5.250 5.080 5.150 460,400 +0.05(+0.98%)
May 01, 2003 5.160 5.200 5.060 5.100 498,900 -0.08(-1.54%)
Apr 30, 2003 5.170 5.250 5.100 5.180 331,200 +0.01(+0.19%)
Apr 29, 2003 5.230 5.250 5.130 5.170 361,200 -0.03(-0.58%)
Apr 28, 2003 5.080 5.220 5.020 5.200 895,300 +0.19(+3.79%)
Apr 25, 2003 5.110 5.160 5.000 5.010 1,224,900 -0.02(-0.40%)
Apr 24, 2003 4.990 5.280 4.680 5.030 4,136,500 -0.53(-9.53%)
Apr 23, 2003 5.440 5.600 5.400 5.560 213,900 +0.06(+1.09%)
Apr 22, 2003 5.400 5.500 5.350 5.500 211,900 +0.10(+1.85%)
Apr 21, 2003 5.160 5.400 5.160 5.400 278,700 +0.17(+3.25%)
Apr 17, 2003 5.330 5.330 5.150 5.230 264,500 +0.07(+1.36%)
Apr 16, 2003 5.170 5.330 5.110 5.160 460,100 +0.08(+1.57%)
Apr 15, 2003 4.980 5.300 4.980 5.080 320,400 +0.13(+2.63%)
Apr 14, 2003 4.920 4.990 4.860 4.950 170,000 +0.08(+1.64%)
Apr 11, 2003 4.950 5.030 4.800 4.870 91,600 -0.09(-1.81%)
Apr 10, 2003 5.050 5.050 4.930 4.960 303,800 -0.05(-1.00%)
Apr 09, 2003 5.000 5.050 4.910 5.010 143,200 +0.03(+0.60%)
Apr 08, 2003 4.760 5.030 4.760 4.980 167,700 +0.09(+1.84%)
Apr 07, 2003 4.950 5.150 4.800 4.890 256,400 +0.12(+2.52%)
Apr 04, 2003 4.910 4.980 4.760 4.770 95,200 -0.14(-2.85%)
Apr 03, 2003 4.900 4.980 4.750 4.910 297,500 +0.03(+0.61%)
Apr 02, 2003 4.570 4.950 4.500 4.880 653,600 +0.34(+7.49%)
Apr 01, 2003 4.500 4.550 4.450 4.540 323,000 +0.04(+0.89%)
Mar 31, 2003 4.530 4.550 4.440 4.500 193,856 -0.07(-1.53%)
Mar 28, 2003 4.500 4.610 4.500 4.570 170,500 +0.00(+0.00%)
Mar 27, 2003 4.520 4.570 4.500 4.570 109,095 +0.06(+1.33%)
Mar 26, 2003 4.520 4.620 4.480 4.510 102,268 +0.01(+0.22%)
Mar 25, 2003 4.460 4.520 4.440 4.500 17,220,000 -0.02(-0.44%)
Mar 24, 2003 4.550 4.590 4.451 4.520 238,320 -0.08(-1.74%)
Mar 21, 2003 4.630 4.630 4.500 4.600 491,295 +0.02(+0.44%)
Mar 20, 2003 4.460 4.700 4.439 4.580 199,178 -0.02(-0.43%)
Mar 19, 2003 4.570 4.640 4.350 4.600 364,263 +0.07(+1.55%)
Mar 18, 2003 4.650 4.650 4.410 4.530 281,960 +0.03(+0.67%)
Mar 17, 2003 4.360 4.680 4.250 4.500 693,457 +0.11(+2.51%)
Mar 14, 2003 4.490 4.500 4.350 4.390 271,986 -0.07(-1.57%)
Mar 13, 2003 4.300 4.480 4.250 4.460 299,900 +0.22(+5.19%)
Mar 12, 2003 4.100 4.240 4.090 4.240 149,867 +0.09(+2.17%)
Mar 11, 2003 4.060 4.250 4.040 4.150 211,600 +0.09(+2.22%)
Mar 10, 2003 4.090 4.090 4.020 4.060 207,000 -0.02(-0.49%)
Mar 07, 2003 4.050 4.170 4.010 4.080 268,300 -0.17(-4.00%)
Mar 06, 2003 4.350 4.350 4.200 4.250 354,000 -0.12(-2.75%)
Mar 05, 2003 4.640 4.640 4.220 4.370 420,100 -0.23(-5.00%)
Mar 04, 2003 4.570 4.650 4.530 4.600 208,700 +0.05(+1.10%)
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.