Nuance Communicatns (NQ: NUAN )

55.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.51 15.89 15.45 15.72 7,686,110 +0.22(+1.42%)
Sep 28, 2017 15.55 15.59 15.39 15.50 2,469,180 -0.05(-0.32%)
Sep 27, 2017 15.50 15.71 15.39 15.55 1,862,636 +0.11(+0.71%)
Sep 26, 2017 15.81 15.81 15.38 15.44 3,435,299 -0.31(-1.97%)
Sep 25, 2017 16.00 16.05 15.57 15.75 1,828,635 -0.30(-1.87%)
Sep 22, 2017 15.80 16.09 15.77 16.05 1,101,399 +0.18(+1.13%)
Sep 21, 2017 16.01 16.07 15.82 15.87 1,034,377 -0.13(-0.81%)
Sep 20, 2017 16.12 16.19 15.89 16.00 1,474,775 -0.13(-0.81%)
Sep 19, 2017 16.32 16.32 16.12 16.13 1,257,908 -0.10(-0.62%)
Sep 18, 2017 16.34 16.34 16.18 16.23 1,155,962 -0.06(-0.37%)
Sep 15, 2017 16.31 16.44 16.20 16.29 1,572,788 -0.07(-0.43%)
Sep 14, 2017 16.27 16.49 16.14 16.36 1,716,010 +0.03(+0.18%)
Sep 13, 2017 16.09 16.44 16.03 16.33 2,343,375 +0.25(+1.55%)
Sep 12, 2017 15.94 16.11 15.80 16.08 932,779 +0.15(+0.94%)
Sep 11, 2017 15.69 15.99 15.69 15.93 1,557,325 +0.35(+2.25%)
Sep 08, 2017 15.76 15.80 15.54 15.58 964,232 -0.17(-1.08%)
Sep 07, 2017 15.92 15.92 15.75 15.75 1,346,655 -0.16(-1.01%)
Sep 06, 2017 15.83 15.99 15.68 15.91 1,949,420 +0.12(+0.76%)
Sep 05, 2017 15.84 15.99 15.71 15.79 1,361,116 -0.10(-0.63%)
Sep 01, 2017 16.06 16.21 15.89 15.89 1,237,582 -0.18(-1.12%)
Aug 31, 2017 16.06 16.12 15.84 16.07 1,774,008 +0.03(+0.19%)
Aug 30, 2017 15.66 16.05 15.66 16.04 2,688,768 +0.37(+2.36%)
Aug 29, 2017 15.57 15.76 15.52 15.67 957,707 -0.07(-0.44%)
Aug 28, 2017 15.83 15.84 15.71 15.74 1,157,787 -0.09(-0.57%)
Aug 25, 2017 16.05 16.09 15.83 15.83 1,249,090 -0.21(-1.31%)
Aug 24, 2017 15.96 16.14 15.92 16.04 1,665,777 +0.10(+0.63%)
Aug 23, 2017 15.84 16.04 15.68 15.94 1,276,698 +0.01(+0.06%)
Aug 22, 2017 15.72 16.00 15.71 15.93 910,223 +0.26(+1.66%)
Aug 21, 2017 15.69 15.86 15.62 15.67 1,708,726 -0.03(-0.19%)
Aug 18, 2017 15.83 15.97 15.66 15.70 1,961,398 -0.16(-1.01%)
Aug 17, 2017 16.15 16.27 15.84 15.86 1,439,092 -0.36(-2.22%)
Aug 16, 2017 16.19 16.34 16.04 16.22 2,463,327 +0.04(+0.25%)
Aug 15, 2017 16.40 16.48 16.17 16.18 1,191,876 -0.15(-0.92%)
Aug 14, 2017 16.30 16.36 16.00 16.33 2,459,772 +0.18(+1.11%)
Aug 11, 2017 16.36 16.56 16.14 16.15 2,101,818 -0.21(-1.28%)
Aug 10, 2017 16.54 16.82 16.32 16.36 3,158,334 -0.36(-2.15%)
Aug 09, 2017 15.75 17.12 15.70 16.72 6,212,886 -0.30(-1.76%)
Aug 08, 2017 16.92 17.17 16.91 17.02 2,391,209 +0.02(+0.12%)
Aug 07, 2017 16.86 17.06 16.78 17.00 3,340,278 +0.15(+0.89%)
Aug 04, 2017 16.87 16.63 16.85 1,019,709 +0.15(+0.90%)
Aug 03, 2017 16.87 16.95 16.60 16.70 1,920,881 -0.16(-0.95%)
Aug 02, 2017 17.37 17.37 16.81 16.86 1,621,466 -0.44(-2.54%)
Aug 01, 2017 17.36 17.36 17.02 17.30 1,716,448 +0.00(+0.00%)
Jul 31, 2017 17.31 17.41 17.11 17.30 1,799,226 +0.04(+0.23%)
Jul 28, 2017 16.99 17.31 16.96 17.26 1,317,106 +0.17(+0.99%)
Jul 27, 2017 17.47 17.50 16.89 17.09 1,768,414 -0.27(-1.56%)
Jul 26, 2017 17.47 17.47 17.26 17.36 1,264,686 -0.03(-0.17%)
Jul 25, 2017 17.48 17.52 17.32 17.39 1,890,749 -0.06(-0.34%)
Jul 24, 2017 17.13 17.52 17.06 17.45 3,320,099 +0.25(+1.45%)
Jul 21, 2017 16.31 17.47 16.20 17.20 5,388,839 +0.35(+2.08%)
Jul 20, 2017 17.57 16.60 16.85 5,196,979 -0.70(-3.99%)
Jul 19, 2017 17.39 17.59 17.21 17.55 2,893,230 +0.20(+1.15%)
Jul 18, 2017 17.24 17.35 17.12 17.35 1,715,796 +0.07(+0.41%)
Jul 17, 2017 17.46 17.56 17.23 17.28 2,634,206 -0.17(-0.97%)
Jul 14, 2017 17.57 17.64 17.19 17.45 3,697,282 -0.05(-0.29%)
Jul 13, 2017 17.89 17.97 17.49 17.50 2,357,312 -0.37(-2.07%)
Jul 12, 2017 17.58 17.88 17.52 17.87 2,729,087 +0.46(+2.64%)
Jul 11, 2017 17.39 17.56 17.27 17.41 2,561,153 -0.04(-0.23%)
Jul 10, 2017 17.24 17.54 17.21 17.45 2,691,628 +0.21(+1.22%)
Jul 07, 2017 17.24 17.39 17.20 17.24 1,782,561 +0.07(+0.41%)
Jul 06, 2017 17.19 17.25 17.13 17.17 2,920,002 -0.17(-0.98%)
Jul 05, 2017 17.21 17.50 17.14 17.34 2,809,440 +0.18(+1.05%)
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.