Nuance Communicatns (NQ: NUAN )

55.03 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.73 18.99 18.66 18.77 3,974,863 +0.11(+0.59%)
Jun 27, 2014 18.74 18.88 18.66 18.66 3,224,589 -0.13(-0.69%)
Jun 26, 2014 19.15 19.28 18.58 18.79 5,961,853 -0.51(-2.64%)
Jun 25, 2014 19.34 19.42 19.12 19.30 3,716,174 -0.08(-0.41%)
Jun 24, 2014 19.50 19.58 19.24 19.38 3,794,997 -0.13(-0.67%)
Jun 23, 2014 19.39 19.61 19.39 19.51 3,569,456 +0.04(+0.21%)
Jun 20, 2014 19.51 19.59 19.42 19.47 3,954,430 -0.05(-0.26%)
Jun 19, 2014 19.38 19.59 19.30 19.52 4,103,908 +0.19(+0.98%)
Jun 18, 2014 19.10 19.39 18.92 19.33 4,611,265 +0.10(+0.52%)
Jun 17, 2014 18.99 19.28 18.78 19.23 8,099,802 +0.47(+2.51%)
Jun 16, 2014 17.01 19.04 16.89 18.76 15,997,967 +1.66(+9.71%)
Jun 13, 2014 17.08 17.17 16.80 17.10 2,398,564 +0.03(+0.18%)
Jun 12, 2014 17.35 17.37 17.03 17.07 1,939,356 -0.26(-1.50%)
Jun 11, 2014 17.23 17.35 17.10 17.33 2,540,597 +0.06(+0.35%)
Jun 10, 2014 17.16 17.27 17.02 17.27 1,715,194 +0.27(+1.59%)
Jun 06, 2014 16.70 17.03 16.67 17.00 2,955,084 +0.35(+2.10%)
Jun 05, 2014 16.43 16.78 16.37 16.65 2,762,624 +0.28(+1.71%)
Jun 04, 2014 16.17 16.50 16.06 16.37 2,145,372 +0.11(+0.68%)
Jun 03, 2014 16.25 16.31 16.06 16.26 1,647,147 -0.03(-0.18%)
Jun 02, 2014 16.18 16.35 16.00 16.29 2,285,998 +0.11(+0.65%)
May 30, 2014 16.36 16.38 16.09 16.18 2,121,506 -0.18(-1.07%)
May 29, 2014 16.20 16.43 16.16 16.36 2,473,367 +0.17(+1.05%)
May 28, 2014 16.01 16.23 15.96 16.19 2,653,827 +0.19(+1.19%)
May 27, 2014 15.82 16.05 15.82 16.00 3,140,696 +0.20(+1.27%)
May 23, 2014 15.58 15.80 15.80 15.80 3,558,700 +0.18(+1.15%)
May 22, 2014 15.47 15.74 15.45 15.62 1,226,482 +0.09(+0.58%)
May 21, 2014 15.51 15.60 15.35 15.53 1,713,987 +0.12(+0.78%)
May 20, 2014 15.45 15.55 15.36 15.41 2,306,444 -0.04(-0.26%)
May 19, 2014 15.15 15.47 15.11 15.45 2,268,819 +0.17(+1.11%)
May 16, 2014 15.21 15.34 15.08 15.28 2,116,664 +0.08(+0.53%)
May 15, 2014 15.20 15.28 15.02 15.20 3,948,205 -0.08(-0.52%)
May 14, 2014 15.36 15.45 15.24 15.28 2,230,607 -0.10(-0.65%)
May 13, 2014 15.40 15.49 15.20 15.38 3,022,558 +0.02(+0.13%)
May 12, 2014 15.06 15.47 15.04 15.36 3,222,427 +0.33(+2.20%)
May 09, 2014 15.54 15.84 14.95 15.03 11,348,375 -0.50(-3.22%)
May 08, 2014 15.84 16.18 15.51 15.53 6,932,901 -0.27(-1.71%)
May 07, 2014 16.22 16.26 15.54 15.80 5,628,257 -0.38(-2.35%)
May 06, 2014 16.37 16.49 16.16 16.18 3,343,457 -0.25(-1.52%)
May 05, 2014 16.40 16.50 16.22 16.43 2,231,127 +0.02(+0.12%)
May 02, 2014 16.29 16.50 16.22 16.41 1,955,497 +0.14(+0.86%)
May 01, 2014 16.10 16.60 16.03 16.27 2,422,752 +0.18(+1.12%)
Apr 30, 2014 16.08 16.19 15.98 16.09 3,049,068 +0.03(+0.19%)
Apr 29, 2014 16.13 16.25 16.00 16.06 2,877,937 -0.06(-0.37%)
Apr 28, 2014 16.27 16.43 15.92 16.12 3,675,185 -0.18(-1.10%)
Apr 25, 2014 16.18 16.41 16.01 16.30 3,888,687 -0.01(-0.06%)
Apr 24, 2014 16.40 16.48 16.20 16.31 1,746,741 +0.06(+0.37%)
Apr 23, 2014 16.31 16.33 16.10 16.25 1,486,535 -0.07(-0.43%)
Apr 22, 2014 16.24 16.49 16.19 16.32 1,673,928 +0.04(+0.25%)
Apr 21, 2014 16.20 16.38 15.97 16.28 2,022,533 +0.12(+0.74%)
Apr 17, 2014 16.23 16.16 16.16 16.16 2,600,900 -0.09(-0.55%)
Apr 16, 2014 16.25 16.31 16.06 16.25 1,975,954 +0.10(+0.62%)
Apr 15, 2014 16.01 16.25 15.74 16.15 3,472,149 +0.15(+0.94%)
Apr 14, 2014 16.03 16.22 15.87 16.00 2,300,427 +0.04(+0.25%)
Apr 11, 2014 16.01 16.31 15.80 15.96 3,902,777 -0.19(-1.18%)
Apr 10, 2014 16.74 16.81 16.06 16.15 3,033,490 -0.54(-3.24%)
Apr 09, 2014 16.37 16.74 16.30 16.69 2,436,313 +0.34(+2.08%)
Apr 08, 2014 16.45 16.63 16.17 16.35 2,864,753 -0.12(-0.73%)
Apr 07, 2014 16.91 16.91 16.28 16.47 5,924,462 -0.40(-2.37%)
Apr 04, 2014 17.15 17.49 16.80 16.87 7,270,270 -0.17(-1.00%)
Apr 03, 2014 17.59 17.79 16.92 17.04 5,859,594 -0.53(-3.02%)
Apr 02, 2014 17.34 17.63 17.17 17.57 5,232,216 +0.27(+1.56%)
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.