Nuance Communicatns (NQ: NUAN )

54.81 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.55 25.70 25.11 25.58 3,277,409 +0.23(+0.91%)
Mar 29, 2012 25.00 25.40 24.78 25.35 3,765,070 +0.14(+0.56%)
Mar 28, 2012 25.55 25.67 24.85 25.21 3,873,959 -0.40(-1.56%)
Mar 27, 2012 26.11 26.20 25.52 25.61 4,844,401 -0.39(-1.50%)
Mar 26, 2012 25.96 26.20 25.77 26.00 4,400,007 +0.19(+0.74%)
Mar 23, 2012 25.96 26.02 25.44 25.81 4,050,580 -0.19(-0.73%)
Mar 22, 2012 26.37 26.50 25.74 26.00 4,455,396 -0.46(-1.74%)
Mar 21, 2012 26.32 26.65 26.05 26.46 2,361,242 +0.23(+0.88%)
Mar 20, 2012 26.20 26.27 25.98 26.23 2,158,750 -0.24(-0.91%)
Mar 19, 2012 26.09 26.75 26.00 26.47 3,506,337 +0.32(+1.22%)
Mar 16, 2012 26.28 26.30 25.95 26.15 3,561,636 -0.16(-0.61%)
Mar 15, 2012 26.17 26.37 26.00 26.31 2,999,335 +0.23(+0.88%)
Mar 14, 2012 26.46 26.59 25.92 26.08 3,129,664 -0.64(-2.40%)
Mar 13, 2012 25.71 26.74 25.65 26.72 4,451,464 +1.14(+4.46%)
Mar 12, 2012 25.81 25.98 25.29 25.58 3,206,406 -0.28(-1.08%)
Mar 09, 2012 26.08 26.11 25.54 25.86 6,208,662 -0.22(-0.84%)
Mar 08, 2012 26.43 26.50 25.80 26.08 4,559,164 -0.08(-0.31%)
Mar 07, 2012 25.81 26.57 25.75 26.16 7,092,485 +0.66(+2.59%)
Mar 06, 2012 26.20 26.49 25.26 25.50 7,337,047 -1.13(-4.24%)
Mar 05, 2012 27.04 27.20 26.32 26.63 5,892,716 -0.36(-1.33%)
Mar 02, 2012 26.45 27.37 26.11 26.99 9,080,683 +0.48(+1.81%)
Mar 01, 2012 26.09 26.51 25.74 26.51 4,656,043 +0.59(+2.28%)
Feb 29, 2012 26.42 26.56 25.80 25.92 5,941,049 -0.37(-1.41%)
Feb 28, 2012 25.61 26.31 25.53 26.29 8,191,043 +0.63(+2.46%)
Feb 27, 2012 24.94 25.81 24.81 25.66 6,879,472 +0.58(+2.31%)
Feb 24, 2012 25.49 25.84 25.00 25.08 4,343,810 -0.31(-1.22%)
Feb 23, 2012 24.99 25.62 24.37 25.39 7,160,143 +0.20(+0.79%)
Feb 22, 2012 25.54 25.59 24.99 25.19 8,207,536 -0.59(-2.29%)
Feb 21, 2012 26.65 26.79 25.56 25.78 8,145,173 -0.73(-2.75%)
Feb 17, 2012 27.00 27.11 26.44 26.51 4,811,775 -0.36(-1.34%)
Feb 16, 2012 26.79 27.09 26.66 26.87 6,020,515 -0.04(-0.15%)
Feb 15, 2012 28.20 28.23 26.73 26.91 7,415,578 -1.09(-3.89%)
Feb 14, 2012 26.81 28.00 26.79 28.00 7,447,319 +1.16(+4.32%)
Feb 13, 2012 27.29 27.55 26.71 26.84 8,719,807 +0.34(+1.30%)
Feb 10, 2012 26.67 27.05 26.11 26.50 29,729,634 -3.96(-12.99%)
Feb 09, 2012 29.69 31.15 29.31 30.45 18,177,136 +1.12(+3.82%)
Feb 08, 2012 29.26 29.39 28.72 29.33 4,289,606 +0.24(+0.83%)
Feb 07, 2012 29.64 29.70 29.04 29.09 5,598,812 -0.22(-0.75%)
Feb 06, 2012 29.80 29.89 29.18 29.31 4,809,373 -0.11(-0.37%)
Feb 03, 2012 29.39 29.96 29.26 29.42 4,110,293 +0.48(+1.66%)
Feb 02, 2012 29.54 29.56 28.86 28.94 4,553,480 -0.45(-1.53%)
Feb 01, 2012 29.00 29.51 28.72 29.39 4,271,662 +0.87(+3.05%)
Jan 31, 2012 28.55 29.01 28.40 28.52 3,974,228 +0.14(+0.49%)
Jan 30, 2012 27.62 28.40 27.39 28.38 3,959,904 +0.46(+1.65%)
Jan 27, 2012 27.57 28.07 27.57 27.92 3,334,678 +0.23(+0.83%)
Jan 26, 2012 28.21 28.23 27.52 27.69 3,341,277 -0.26(-0.93%)
Jan 25, 2012 28.84 29.11 27.55 27.95 7,513,403 -0.04(-0.14%)
Jan 24, 2012 28.12 28.22 27.88 27.99 5,339,016 -0.17(-0.60%)
Jan 23, 2012 29.06 29.29 27.75 28.16 6,333,135 -0.92(-3.16%)
Jan 20, 2012 28.91 29.14 28.86 29.08 4,097,759 +0.12(+0.41%)
Jan 19, 2012 29.61 29.61 28.81 28.96 4,780,250 -0.20(-0.69%)
Jan 18, 2012 28.75 29.29 28.54 29.16 4,434,263 +0.37(+1.29%)
Jan 17, 2012 29.60 29.78 28.51 28.79 6,398,918 -0.50(-1.71%)
Jan 13, 2012 28.92 29.39 28.67 29.29 7,213,941 +0.54(+1.88%)
Jan 12, 2012 28.75 28.95 28.41 28.75 6,091,867 +0.27(+0.95%)
Jan 11, 2012 28.32 29.01 28.27 28.48 5,860,744 +0.23(+0.81%)
Jan 10, 2012 28.26 28.61 27.90 28.25 7,411,331 +0.88(+3.20%)
Jan 09, 2012 26.62 27.52 26.51 27.38 5,857,844 +0.80(+2.99%)
Jan 06, 2012 26.85 26.95 26.50 26.58 4,126,803 -0.14(-0.52%)
Jan 05, 2012 26.00 26.77 25.79 26.72 5,722,359 +0.74(+2.87%)
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.