Nuance Communicatns (NQ: NUAN )

55.05 USD -0.02 (-0.03%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.06 33.53 32.79 33.19 3,049,406 +0.12(+0.36%)
Sep 29, 2020 33.28 33.64 32.98 33.07 3,367,720 -0.20(-0.60%)
Sep 28, 2020 33.54 33.65 33.05 33.27 2,509,168 +0.13(+0.39%)
Sep 25, 2020 32.32 33.19 31.95 33.14 4,228,100 +0.94(+2.92%)
Sep 24, 2020 32.30 32.76 32.08 32.20 4,789,959 -0.49(-1.50%)
Sep 23, 2020 33.54 34.34 32.56 32.69 4,693,202 -0.84(-2.51%)
Sep 22, 2020 33.00 33.72 32.57 33.53 3,178,362 +0.66(+2.01%)
Sep 21, 2020 32.78 33.23 32.19 32.87 2,995,482 -0.24(-0.72%)
Sep 18, 2020 33.25 33.87 33.02 33.11 6,262,200 +0.13(+0.39%)
Sep 17, 2020 32.62 33.06 32.18 32.98 6,142,066 -0.22(-0.66%)
Sep 16, 2020 33.00 34.12 32.68 33.20 10,418,248 +0.23(+0.70%)
Sep 15, 2020 31.80 33.05 31.64 32.97 5,551,495 +1.53(+4.87%)
Sep 14, 2020 31.26 31.70 31.09 31.44 5,516,788 +0.64(+2.08%)
Sep 11, 2020 31.04 31.04 30.31 30.80 5,540,500 +0.08(+0.26%)
Sep 10, 2020 30.49 31.15 30.41 30.72 7,191,905 +0.53(+1.76%)
Sep 09, 2020 29.25 30.25 29.10 30.19 2,284,374 +1.26(+4.36%)
Sep 08, 2020 29.03 29.36 28.56 28.93 4,027,749 -1.17(-3.89%)
Sep 04, 2020 30.22 30.63 28.60 30.10 4,241,300 -0.44(-1.44%)
Sep 03, 2020 31.25 31.25 30.25 30.54 5,300,110 -1.17(-3.69%)
Sep 02, 2020 31.80 31.88 30.81 31.71 3,572,738 +0.42(+1.34%)
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.