Nuance Communicatns (NQ: NUAN )

54.90 USD -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.83 15.90 15.48 15.64 1,495,967 -0.13(-0.82%)
Sep 29, 2010 15.73 15.96 15.66 15.77 1,134,891 -0.07(-0.44%)
Sep 28, 2010 15.77 15.95 15.55 15.84 2,386,587 +0.23(+1.47%)
Sep 27, 2010 15.85 16.07 15.58 15.61 2,540,724 +0.06(+0.39%)
Sep 24, 2010 14.94 15.55 14.94 15.55 3,248,796 +0.77(+5.21%)
Sep 23, 2010 15.28 15.40 14.72 14.78 6,824,048 -0.41(-2.70%)
Sep 22, 2010 15.29 15.43 15.07 15.19 2,061,164 -0.24(-1.56%)
Sep 21, 2010 15.54 15.59 15.39 15.43 1,766,558 -0.05(-0.32%)
Sep 20, 2010 15.50 15.66 15.32 15.48 3,693,944 -0.03(-0.19%)
Sep 17, 2010 15.60 15.63 15.33 15.51 2,806,610 -0.21(-1.34%)
Sep 15, 2010 15.86 15.89 15.62 15.72 1,683,632 -0.25(-1.57%)
Sep 14, 2010 15.92 16.26 15.77 15.97 2,227,165 -0.02(-0.13%)
Sep 13, 2010 15.44 16.04 15.44 15.99 1,854,911 +0.59(+3.83%)
Sep 10, 2010 15.62 15.66 15.39 15.40 1,593,928 -0.14(-0.90%)
Sep 09, 2010 15.75 15.88 15.51 15.54 1,294,641 -0.06(-0.38%)
Sep 08, 2010 15.42 15.70 15.37 15.60 1,167,207 +0.19(+1.23%)
Sep 07, 2010 15.44 15.56 15.35 15.41 1,256,759 -0.15(-0.96%)
Sep 03, 2010 15.44 15.60 15.31 15.56 1,700,541 +0.12(+0.78%)
Sep 02, 2010 15.12 15.44 15.04 15.44 1,143,056 +0.27(+1.78%)
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.