Nuance Communicatns (NQ: NUAN )

55.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 19.64 19.66 19.35 19.66 1,807,249 -0.23(-1.16%)
Dec 31, 2015 20.13 19.89 19.89 19.89 976,800 -0.29(-1.44%)
Dec 30, 2015 20.19 20.37 20.15 20.18 975,160 -0.02(-0.10%)
Dec 29, 2015 20.27 20.48 20.01 20.20 1,231,241 +0.01(+0.05%)
Dec 28, 2015 20.21 20.21 19.93 20.19 1,243,643 -0.09(-0.44%)
Dec 24, 2015 20.18 20.28 20.28 20.28 794,200 +0.10(+0.50%)
Dec 23, 2015 20.18 20.38 20.12 20.18 2,264,062 +0.02(+0.10%)
Dec 22, 2015 20.29 20.31 20.10 20.16 1,386,458 -0.02(-0.10%)
Dec 21, 2015 20.44 20.48 19.93 20.18 2,217,237 -0.18(-0.88%)
Dec 18, 2015 20.53 20.58 20.23 20.36 3,729,666 -0.12(-0.61%)
Dec 17, 2015 20.50 20.60 20.30 20.49 2,364,465 -0.01(-0.07%)
Dec 16, 2015 20.09 20.58 20.06 20.50 2,280,036 +0.33(+1.64%)
Dec 15, 2015 20.13 20.36 19.94 20.17 2,600,821 +0.11(+0.55%)
Dec 14, 2015 20.20 20.28 19.84 20.06 2,135,928 -0.14(-0.69%)
Dec 11, 2015 20.41 20.50 20.14 20.20 1,784,893 -0.40(-1.97%)
Dec 10, 2015 20.84 20.84 20.53 20.61 2,034,859 -0.20(-0.99%)
Dec 09, 2015 21.09 21.20 20.69 20.81 2,336,459 -0.45(-2.12%)
Dec 08, 2015 20.55 21.45 20.16 21.26 2,396,837 +0.11(+0.52%)
Dec 07, 2015 21.29 21.40 20.82 21.15 3,602,579 -0.23(-1.08%)
Dec 04, 2015 21.19 21.66 21.10 21.38 2,188,999 +0.20(+0.94%)
Dec 03, 2015 21.42 21.83 21.13 21.18 4,494,252 -0.27(-1.26%)
Dec 02, 2015 21.40 21.64 21.34 21.45 17,099,832 +0.10(+0.47%)
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.