Nuance Communicatns (NQ: NUAN )

55.24 USD -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.72 15.53 15.53 15.53 1,984,100 -0.28(-1.77%)
Dec 30, 2009 16.00 16.20 15.76 15.81 2,959,498 -0.35(-2.17%)
Dec 29, 2009 16.14 16.26 16.03 16.16 2,291,568 +0.01(+0.06%)
Dec 28, 2009 15.90 16.21 15.84 16.15 2,253,631 +0.26(+1.64%)
Dec 24, 2009 15.89 15.96 15.80 15.89 807,989 +0.11(+0.70%)
Dec 23, 2009 15.30 16.31 15.27 15.78 5,492,459 +0.49(+3.20%)
Dec 22, 2009 15.14 15.42 15.13 15.29 3,279,867 +0.08(+0.53%)
Dec 21, 2009 15.10 15.21 15.05 15.21 2,349,539 +0.11(+0.73%)
Dec 18, 2009 14.92 15.11 14.85 15.10 2,396,609 +0.32(+2.17%)
Dec 17, 2009 14.89 14.98 14.75 14.78 2,331,583 -0.37(-2.44%)
Dec 16, 2009 15.20 15.20 15.10 15.15 1,252,444 -0.06(-0.39%)
Dec 15, 2009 15.15 15.28 15.04 15.21 2,059,384 +0.01(+0.07%)
Dec 14, 2009 15.16 15.21 15.08 15.20 1,470,355 +0.17(+1.13%)
Dec 11, 2009 15.01 15.13 14.90 15.03 1,477,891 -0.02(-0.13%)
Dec 10, 2009 14.96 15.13 14.90 15.05 1,876,291 +0.08(+0.53%)
Dec 09, 2009 14.95 15.00 14.65 14.97 2,146,187 +0.08(+0.54%)
Dec 08, 2009 15.20 15.20 14.79 14.89 2,795,138 +0.09(+0.61%)
Dec 07, 2009 14.90 14.96 14.78 14.80 1,099,418 -0.09(-0.60%)
Dec 04, 2009 15.14 15.17 14.69 14.89 1,978,012 +0.00(+0.00%)
Dec 03, 2009 15.19 15.20 14.88 14.89 1,817,118 -0.25(-1.65%)
Dec 02, 2009 15.20 15.36 15.10 15.14 2,580,906 -0.10(-0.66%)
Dec 01, 2009 15.31 15.31 14.96 15.24 4,213,934 +0.05(+0.33%)
Nov 30, 2009 14.87 15.20 14.79 15.19 3,225,434 +0.19(+1.27%)
Nov 27, 2009 14.31 15.13 14.26 15.00 1,978,414 -0.01(-0.07%)
Nov 25, 2009 15.16 15.22 14.90 15.01 2,008,593 -0.02(-0.13%)
Nov 24, 2009 14.15 15.19 14.00 15.03 9,370,955 +1.28(+9.31%)
Nov 23, 2009 13.91 14.16 13.65 13.75 3,187,660 +0.00(+0.00%)
Nov 20, 2009 13.55 13.76 13.55 13.75 1,727,103 +0.17(+1.25%)
Nov 19, 2009 13.81 13.85 13.46 13.58 1,537,352 -0.33(-2.37%)
Nov 18, 2009 13.99 14.02 13.75 13.91 1,795,903 -0.09(-0.64%)
Nov 17, 2009 13.85 14.05 13.74 14.00 1,708,372 +0.00(+0.00%)
Nov 16, 2009 13.86 14.08 13.80 14.00 2,461,205 +0.26(+1.89%)
Nov 13, 2009 13.83 13.96 13.69 13.74 3,325,643 +0.02(+0.15%)
Nov 12, 2009 14.07 14.21 13.71 13.72 1,670,995 -0.41(-2.90%)
Nov 11, 2009 14.22 14.24 13.90 14.13 2,105,007 +0.02(+0.14%)
Nov 10, 2009 14.10 14.18 13.93 14.11 858,590 +0.00(+0.00%)
Nov 09, 2009 13.80 14.16 13.80 14.11 1,462,829 +0.35(+2.54%)
Nov 06, 2009 13.76 14.00 13.65 13.76 1,072,079 -0.21(-1.50%)
Nov 05, 2009 13.69 13.98 13.54 13.97 1,448,025 +0.37(+2.72%)
Nov 04, 2009 13.58 13.80 13.47 13.60 1,560,598 +0.05(+0.37%)
Nov 03, 2009 13.25 13.57 13.25 13.55 1,841,886 +0.12(+0.89%)
Nov 02, 2009 13.19 13.60 13.15 13.43 2,582,807 +0.32(+2.44%)
Oct 30, 2009 13.77 13.77 13.11 13.11 2,887,736 -0.62(-4.52%)
Oct 29, 2009 13.50 13.76 13.50 13.73 2,099,298 +0.38(+2.85%)
Oct 28, 2009 14.02 14.10 13.34 13.35 3,131,038 -0.74(-5.25%)
Oct 27, 2009 14.31 14.50 14.03 14.09 2,569,267 -0.28(-1.95%)
Oct 26, 2009 14.54 14.79 14.28 14.37 2,059,541 -0.26(-1.78%)
Oct 23, 2009 14.71 14.94 14.56 14.63 1,756,261 -0.11(-0.75%)
Oct 22, 2009 14.62 14.77 14.20 14.74 3,485,753 +0.04(+0.27%)
Oct 21, 2009 15.19 15.22 14.63 14.70 5,828,658 -0.88(-5.65%)
Oct 20, 2009 15.49 15.62 15.38 15.58 1,525,663 -0.07(-0.45%)
Oct 19, 2009 15.27 15.68 15.27 15.65 1,547,481 +0.38(+2.49%)
Oct 16, 2009 15.32 15.42 14.99 15.27 2,485,450 -0.19(-1.23%)
Oct 15, 2009 15.71 15.71 15.38 15.46 2,405,158 -0.28(-1.78%)
Oct 14, 2009 15.42 15.86 15.32 15.74 5,251,013 +0.47(+3.08%)
Oct 13, 2009 15.30 15.56 15.12 15.27 4,610,401 -0.01(-0.07%)
Oct 12, 2009 15.10 15.31 14.95 15.28 4,112,463 +0.42(+2.83%)
Oct 09, 2009 14.61 15.00 14.60 14.86 3,676,538 +0.11(+0.75%)
Oct 08, 2009 14.42 14.78 14.26 14.75 3,831,421 +0.31(+2.15%)
Oct 07, 2009 14.81 14.81 14.33 14.44 4,855,938 -0.36(-2.43%)
Oct 06, 2009 14.48 14.85 14.40 14.80 3,023,291 +0.48(+3.35%)
Oct 05, 2009 14.00 14.38 13.75 14.32 1,818,064 +0.31(+2.21%)
Oct 02, 2009 13.89 14.12 13.75 14.01 2,406,401 -0.10(-0.71%)
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.