Nuance Communicatns (NQ: NUAN )

55.24 USD -0.09 (-0.15%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.08 19.13 18.79 18.87 0 -0.31(-1.62%)
Sep 26, 2013 18.93 19.18 18.85 19.18 3,235,672 +0.29(+1.54%)
Sep 25, 2013 19.18 19.18 18.84 18.89 3,419,807 -0.26(-1.36%)
Sep 24, 2013 18.94 19.22 18.80 19.15 3,973,545 +0.24(+1.27%)
Sep 23, 2013 19.19 19.32 18.88 18.91 3,784,193 -0.35(-1.84%)
Sep 20, 2013 19.38 19.44 19.17 19.26 0 -0.14(-0.70%)
Sep 19, 2013 19.34 19.44 19.08 19.40 3,420,687 +0.09(+0.47%)
Sep 18, 2013 19.23 19.37 19.05 19.31 3,279,812 +0.08(+0.42%)
Sep 17, 2013 19.09 19.27 18.89 19.23 0 +0.08(+0.42%)
Sep 16, 2013 19.42 19.44 19.11 19.15 3,343,258 -0.16(-0.83%)
Sep 13, 2013 19.36 19.48 19.06 19.31 0 -0.19(-0.97%)
Sep 12, 2013 19.88 19.89 19.40 19.50 0 -0.47(-2.35%)
Sep 11, 2013 19.87 20.01 19.80 19.97 3,610,622 +0.00(+0.00%)
Sep 10, 2013 20.01 20.01 19.63 19.97 3,619,236 +0.17(+0.86%)
Sep 09, 2013 19.56 19.99 19.45 19.80 6,902,540 +0.14(+0.71%)
Sep 06, 2013 19.29 19.75 19.06 19.66 0 +0.45(+2.34%)
Sep 05, 2013 19.33 19.42 19.15 19.21 2,664,953 -0.03(-0.16%)
Sep 04, 2013 19.25 19.29 19.02 19.24 2,329,462 +0.11(+0.58%)
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.