Nuance Communicatns (NQ: NUAN )

54.83 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.37 18.70 18.34 18.69 2,969,635 +0.25(+1.36%)
Mar 30, 2016 18.42 18.50 18.16 18.44 2,555,506 +0.20(+1.10%)
Mar 29, 2016 18.15 18.29 17.98 18.24 3,797,726 +0.11(+0.61%)
Mar 28, 2016 18.31 18.40 18.09 18.13 2,527,315 -0.18(-0.98%)
Mar 24, 2016 17.71 18.31 18.31 18.31 6,103,000 +0.36(+2.01%)
Mar 23, 2016 19.09 19.14 17.80 17.95 10,171,453 -1.20(-6.27%)
Mar 22, 2016 18.95 19.39 18.95 19.15 2,036,277 -0.17(-0.88%)
Mar 21, 2016 19.47 19.48 19.12 19.32 3,154,097 -0.13(-0.67%)
Mar 18, 2016 19.36 19.57 19.21 19.45 2,644,077 +0.01(+0.05%)
Mar 17, 2016 19.58 19.70 19.26 19.44 3,398,562 -0.03(-0.15%)
Mar 16, 2016 18.92 19.58 18.90 19.47 5,792,355 -0.53(-2.65%)
Mar 15, 2016 20.00 20.11 19.84 20.00 2,329,508 +0.05(+0.25%)
Mar 14, 2016 19.91 20.00 19.68 19.95 2,336,015 +0.09(+0.45%)
Mar 11, 2016 20.03 20.09 19.66 19.86 3,162,582 +0.05(+0.25%)
Mar 10, 2016 19.44 20.31 19.35 19.81 4,270,774 -0.40(-1.98%)
Mar 09, 2016 20.12 20.21 19.89 20.21 1,325,719 +0.26(+1.30%)
Mar 08, 2016 20.27 20.49 19.78 19.95 2,004,462 -0.56(-2.73%)
Mar 07, 2016 20.29 20.54 20.10 20.51 2,190,041 +0.04(+0.20%)
Mar 04, 2016 20.40 20.44 20.23 20.47 2,365,369 +0.06(+0.29%)
Mar 03, 2016 20.44 20.54 20.17 20.41 1,653,585 -0.12(-0.58%)
Mar 02, 2016 20.02 20.55 20.02 20.53 2,754,720 +0.35(+1.73%)
Mar 01, 2016 19.57 20.21 19.40 20.18 3,142,650 +0.67(+3.43%)
Feb 29, 2016 19.55 19.92 19.51 19.51 2,014,201 -0.08(-0.41%)
Feb 26, 2016 19.38 19.64 19.29 19.59 2,556,183 +0.28(+1.45%)
Feb 25, 2016 19.11 19.32 18.97 19.31 1,561,195 +0.21(+1.10%)
Feb 24, 2016 18.84 19.10 18.47 19.10 1,853,242 +0.09(+0.47%)
Feb 23, 2016 19.14 19.32 19.00 19.01 2,684,402 -0.25(-1.30%)
Feb 22, 2016 18.82 19.26 18.75 19.26 3,118,275 +0.56(+2.99%)
Feb 19, 2016 18.02 18.69 18.00 18.70 2,598,525 +0.55(+3.03%)
Feb 18, 2016 18.31 18.40 18.06 18.15 2,001,340 -0.20(-1.09%)
Feb 17, 2016 17.83 18.41 17.81 18.35 2,886,648 +0.70(+3.97%)
Feb 16, 2016 17.44 17.70 17.29 17.65 2,891,912 +0.38(+2.20%)
Feb 12, 2016 17.29 17.27 17.27 17.27 2,902,500 +0.18(+1.05%)
Feb 11, 2016 16.79 17.24 16.73 17.09 4,474,961 +0.06(+0.35%)
Feb 10, 2016 17.43 17.80 16.97 17.03 7,698,416 +0.88(+5.45%)
Feb 09, 2016 16.16 16.59 15.86 16.15 4,598,448 -0.23(-1.40%)
Feb 08, 2016 16.62 16.82 16.07 16.38 3,331,965 -0.48(-2.85%)
Feb 05, 2016 17.37 17.42 16.81 16.86 2,104,515 -0.63(-3.60%)
Feb 04, 2016 17.33 17.57 17.26 17.49 3,157,247 +0.06(+0.34%)
Feb 03, 2016 17.53 17.63 17.17 17.43 2,001,106 +0.05(+0.32%)
Feb 02, 2016 17.68 17.82 17.34 17.38 1,808,209 -0.39(-2.17%)
Feb 01, 2016 17.49 17.79 17.38 17.76 2,500,178 +0.13(+0.74%)
Jan 29, 2016 17.42 17.63 17.28 17.63 2,237,749 +0.28(+1.61%)
Jan 28, 2016 17.57 17.58 17.06 17.35 1,475,421 -0.05(-0.29%)
Jan 27, 2016 18.04 18.13 17.33 17.40 2,430,565 -0.71(-3.92%)
Jan 26, 2016 17.69 18.15 17.49 18.11 2,306,905 +0.45(+2.55%)
Jan 25, 2016 18.13 18.28 17.57 17.66 2,808,298 -0.51(-2.81%)
Jan 22, 2016 18.00 18.26 17.85 18.17 1,620,907 +0.47(+2.66%)
Jan 21, 2016 18.27 18.30 17.67 17.70 3,425,777 -0.55(-3.01%)
Jan 20, 2016 18.15 18.49 17.56 18.25 2,827,633 +0.09(+0.52%)
Jan 19, 2016 18.67 18.88 17.91 18.16 2,085,785 -0.31(-1.71%)
Jan 15, 2016 18.49 18.47 18.47 18.47 3,135,000 -0.47(-2.48%)
Jan 14, 2016 18.57 19.11 18.43 18.94 2,666,632 +0.40(+2.16%)
Jan 13, 2016 19.01 19.08 18.36 18.54 2,831,371 -0.36(-1.90%)
Jan 12, 2016 19.13 19.18 18.70 18.90 2,264,440 -0.04(-0.21%)
Jan 11, 2016 18.58 19.05 18.42 18.94 3,975,881 +0.45(+2.43%)
Jan 08, 2016 18.88 18.95 18.36 18.49 2,095,127 -0.28(-1.49%)
Jan 07, 2016 18.97 19.09 18.59 18.77 2,553,048 -0.54(-2.80%)
Jan 06, 2016 19.29 19.41 19.17 19.31 1,970,115 -0.24(-1.23%)
Jan 05, 2016 19.74 19.74 19.42 19.55 2,446,651 -0.11(-0.56%)
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.