Nuance Communicatns (NQ: NUAN )

54.99 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
Apr 01, 2005 3.750 3.750 3.540 3.600 996,857 -0.12(-3.23%)
Mar 31, 2005 3.650 3.720 3.580 3.720 675,275 +0.07(+1.92%)
Mar 30, 2005 3.550 3.670 3.430 3.650 234,376 +0.08(+2.24%)
Mar 29, 2005 3.590 3.670 3.440 3.570 557,123 -0.05(-1.38%)
Mar 28, 2005 3.720 3.750 3.530 3.620 359,966 -0.10(-2.69%)
Mar 24, 2005 3.690 3.760 3.660 3.720 445,647 +0.08(+2.20%)
Mar 23, 2005 3.600 3.660 3.560 3.640 285,599 +0.00(+0.00%)
Mar 22, 2005 3.700 3.760 3.620 3.640 142,215 -0.05(-1.36%)
Mar 21, 2005 3.620 3.690 3.490 3.690 671,601 +0.10(+2.79%)
Mar 18, 2005 3.660 3.750 3.540 3.590 1,004,333 -0.08(-2.18%)
Mar 17, 2005 3.760 3.850 3.640 3.670 820,847 -0.12(-3.17%)
Mar 16, 2005 3.820 3.820 3.720 3.790 291,328 +0.02(+0.53%)
Mar 15, 2005 3.830 3.940 3.750 3.770 265,232 -0.08(-2.08%)
Mar 14, 2005 3.850 3.900 3.800 3.850 228,967 -0.01(-0.26%)
Mar 11, 2005 3.900 3.940 3.800 3.860 180,301 -0.01(-0.26%)
Mar 10, 2005 3.970 3.990 3.810 3.870 333,581 -0.05(-1.28%)
Mar 09, 2005 3.800 3.980 3.720 3.920 661,450 +0.16(+4.26%)
Mar 08, 2005 4.100 4.100 3.690 3.760 2,096,486 -0.27(-6.70%)
Mar 07, 2005 4.200 4.250 3.980 4.030 865,284 -0.17(-4.05%)
Mar 04, 2005 4.390 4.450 4.150 4.200 474,029 -0.18(-4.11%)
Mar 03, 2005 4.310 4.450 4.280 4.380 455,426 +0.05(+1.15%)
Mar 02, 2005 4.350 4.430 4.270 4.330 323,275 -0.02(-0.46%)
Mar 01, 2005 4.440 4.440 4.300 4.350 349,803 +0.06(+1.40%)
Feb 28, 2005 4.450 4.450 4.260 4.290 258,858 -0.11(-2.50%)
Feb 25, 2005 4.350 4.550 4.220 4.400 681,807 +0.04(+0.92%)
Feb 24, 2005 4.250 4.360 4.150 4.360 398,368 +0.11(+2.59%)
Feb 23, 2005 4.200 4.270 4.160 4.250 294,316 +0.05(+1.19%)
Feb 22, 2005 4.300 4.450 4.120 4.200 658,963 -0.18(-4.11%)
Feb 18, 2005 4.470 4.470 4.360 4.380 292,413 -0.03(-0.68%)
Feb 17, 2005 4.490 4.500 4.400 4.410 242,994 -0.09(-2.00%)
Feb 16, 2005 4.390 4.500 4.340 4.500 412,233 +0.04(+0.90%)
Feb 15, 2005 4.550 4.590 4.460 4.460 364,995 -0.10(-2.19%)
Feb 14, 2005 4.520 4.630 4.460 4.560 421,598 +0.01(+0.22%)
Feb 11, 2005 4.410 4.600 4.380 4.550 423,630 +0.08(+1.79%)
Feb 10, 2005 4.640 4.690 4.390 4.470 982,987 -0.18(-3.87%)
Feb 09, 2005 4.790 4.800 4.580 4.650 718,116 -0.08(-1.69%)
Feb 08, 2005 4.740 4.790 4.580 4.730 1,765,466 +0.29(+6.53%)
Feb 07, 2005 4.300 4.500 4.240 4.440 1,148,594 +0.14(+3.26%)
Feb 04, 2005 4.210 4.300 4.110 4.300 380,898 +0.21(+5.13%)
Feb 03, 2005 4.290 4.310 4.081 4.090 352,045 -0.16(-3.76%)
Feb 02, 2005 4.240 4.310 4.150 4.250 410,473 +0.10(+2.41%)
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.