Nuance Communicatns (NQ: NUAN )

55.34 USD -0.10 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.09 15.43 15.09 15.33 2,747,450 -0.04(-0.26%)
Jan 30, 2014 15.29 15.39 15.10 15.37 3,836,649 +0.28(+1.86%)
Jan 29, 2014 15.08 15.20 14.96 15.09 4,629,325 -0.08(-0.53%)
Jan 28, 2014 15.02 15.29 15.00 15.17 3,066,292 +0.11(+0.73%)
Jan 27, 2014 15.50 15.55 14.80 15.06 5,141,226 -0.45(-2.90%)
Jan 24, 2014 15.79 15.79 15.36 15.51 4,124,421 -0.28(-1.77%)
Jan 23, 2014 16.01 16.06 15.75 15.79 6,133,141 -0.26(-1.62%)
Jan 22, 2014 16.08 16.24 15.65 16.05 21,772,119 +1.16(+7.79%)
Jan 21, 2014 15.03 15.05 14.80 14.89 4,071,402 -0.13(-0.87%)
Jan 17, 2014 15.21 15.02 15.02 15.02 3,991,000 -0.27(-1.77%)
Jan 16, 2014 15.34 15.44 15.20 15.29 3,509,308 -0.02(-0.13%)
Jan 15, 2014 15.01 15.47 15.01 15.31 5,252,345 +0.30(+2.00%)
Jan 14, 2014 14.80 15.02 14.73 15.01 2,719,532 +0.19(+1.28%)
Jan 13, 2014 15.00 15.08 14.76 14.82 3,959,252 -0.23(-1.53%)
Jan 10, 2014 15.05 15.15 14.88 15.05 3,272,387 +0.01(+0.07%)
Jan 09, 2014 15.25 15.31 14.94 15.04 4,051,752 -0.20(-1.31%)
Jan 08, 2014 15.30 15.35 15.18 15.24 2,628,264 -0.04(-0.23%)
Jan 07, 2014 15.15 15.34 15.12 15.28 3,097,482 +0.22(+1.50%)
Jan 06, 2014 15.35 15.37 15.01 15.05 3,695,770 -0.29(-1.89%)
Jan 03, 2014 15.18 15.38 15.12 15.34 3,133,081 +0.15(+0.99%)
Jan 02, 2014 15.24 15.31 15.03 15.19 2,999,375 -0.01(-0.07%)
Dec 31, 2013 14.99 15.20 15.20 15.20 3,024,000 +0.19(+1.27%)
Dec 30, 2013 14.90 15.12 14.82 15.01 4,995,019 +0.08(+0.54%)
Dec 27, 2013 15.00 15.11 14.88 14.93 4,473,495 -0.19(-1.26%)
Dec 26, 2013 15.42 15.45 15.00 15.12 5,312,340 -0.22(-1.43%)
Dec 24, 2013 15.29 15.50 15.28 15.34 3,042,128 +0.02(+0.13%)
Dec 23, 2013 14.95 15.34 14.93 15.32 6,424,435 +0.42(+2.78%)
Dec 20, 2013 15.06 15.06 14.75 14.90 16,757,152 -0.06(-0.37%)
Dec 19, 2013 14.99 15.06 14.70 14.96 7,291,448 +0.13(+0.88%)
Dec 18, 2013 14.75 14.95 14.58 14.83 8,150,422 +0.25(+1.71%)
Dec 17, 2013 14.20 14.71 14.18 14.58 7,995,380 +0.39(+2.75%)
Dec 16, 2013 14.26 14.41 14.18 14.19 5,977,622 -0.04(-0.28%)
Dec 13, 2013 14.20 14.38 14.15 14.23 4,463,846 +0.12(+0.85%)
Dec 12, 2013 14.22 14.25 14.03 14.11 7,517,777 -0.14(-0.98%)
Dec 11, 2013 14.35 14.36 14.13 14.25 8,367,900 +0.17(+1.21%)
Dec 10, 2013 14.13 14.25 14.05 14.08 7,100,884 -0.11(-0.78%)
Dec 09, 2013 14.31 14.31 14.10 14.19 6,554,286 -0.06(-0.42%)
Dec 06, 2013 14.49 14.55 14.10 14.25 0 +0.01(+0.07%)
Dec 05, 2013 14.45 14.49 14.08 14.24 10,776,433 +0.09(+0.64%)
Dec 04, 2013 13.50 14.16 13.48 14.15 14,683,128 +0.64(+4.74%)
Dec 03, 2013 13.76 13.87 13.46 13.51 10,515,877 -0.15(-1.10%)
Dec 02, 2013 13.58 13.74 13.45 13.66 9,497,304 +0.14(+1.04%)
Nov 29, 2013 13.49 13.57 13.35 13.52 0 +0.12(+0.90%)
Nov 27, 2013 13.29 13.46 13.01 13.40 0 +0.30(+2.29%)
Nov 26, 2013 14.90 14.91 13.00 13.10 64,270,474 -2.89(-18.07%)
Nov 25, 2013 16.28 16.37 15.81 15.99 7,788,452 -0.38(-2.32%)
Nov 22, 2013 16.08 16.47 15.95 16.37 0 +0.29(+1.81%)
Nov 21, 2013 16.06 16.14 15.80 16.08 3,407,724 +0.06(+0.37%)
Nov 20, 2013 16.12 16.15 15.92 16.02 5,464,178 -0.09(-0.56%)
Nov 19, 2013 16.21 16.23 15.99 16.11 4,577,461 -0.10(-0.62%)
Nov 18, 2013 16.35 16.43 16.13 16.21 0 -0.07(-0.43%)
Nov 15, 2013 16.16 16.34 16.08 16.28 0 +0.28(+1.75%)
Nov 14, 2013 15.99 16.07 15.78 16.00 5,509,593 +0.29(+1.85%)
Nov 12, 2013 15.63 15.75 15.55 15.71 0 +0.01(+0.06%)
Nov 11, 2013 15.59 15.78 15.40 15.70 0 +0.12(+0.77%)
Nov 08, 2013 15.55 15.62 15.34 15.58 0 +0.06(+0.39%)
Nov 07, 2013 15.82 15.96 15.46 15.52 4,320,675 -0.31(-1.96%)
Nov 06, 2013 15.67 15.88 15.51 15.83 4,494,317 +0.17(+1.06%)
Nov 05, 2013 16.10 16.25 15.64 15.66 4,894,946 -0.32(-2.00%)
Nov 04, 2013 15.76 16.28 15.70 15.98 0 +0.41(+2.66%)
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.