Nuance Communicatns (NQ: NUAN )

55.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.45 17.13 16.45 16.78 2,624,519 +0.26(+1.57%)
Mar 30, 2020 16.21 16.64 15.64 16.52 3,242,619 +0.45(+2.80%)
Mar 27, 2020 15.89 16.35 15.47 16.07 4,097,000 -0.22(-1.35%)
Mar 26, 2020 16.74 17.17 16.05 16.29 4,674,008 -0.33(-1.99%)
Mar 25, 2020 16.92 17.16 16.24 16.62 7,670,834 +0.20(+1.22%)
Mar 24, 2020 15.49 16.50 15.25 16.42 3,777,129 +1.63(+11.02%)
Mar 23, 2020 14.81 15.38 14.17 14.79 3,751,849 +0.19(+1.30%)
Mar 20, 2020 16.23 16.57 14.53 14.60 4,253,500 -1.28(-8.06%)
Mar 19, 2020 14.11 16.34 13.51 15.88 4,774,375 +1.70(+11.99%)
Mar 18, 2020 14.05 14.59 13.62 14.18 4,595,045 -0.72(-4.83%)
Mar 17, 2020 15.20 15.34 14.30 14.90 8,943,514 -0.10(-0.67%)
Mar 16, 2020 16.00 16.58 14.90 15.00 3,887,177 -3.03(-16.81%)
Mar 13, 2020 18.67 18.79 17.14 18.03 4,975,500 +0.14(+0.78%)
Mar 12, 2020 18.11 18.83 17.61 17.89 11,411,854 -1.27(-6.63%)
Mar 11, 2020 19.68 19.91 18.93 19.16 3,607,840 -1.01(-5.01%)
Mar 10, 2020 19.82 20.18 19.07 20.17 5,386,453 +0.76(+3.92%)
Mar 09, 2020 19.83 20.04 19.10 19.41 5,437,825 -1.64(-7.79%)
Mar 06, 2020 21.13 21.44 20.70 21.05 8,228,300 -0.49(-2.27%)
Mar 05, 2020 22.02 22.40 21.42 21.54 5,467,025 -0.86(-3.84%)
Mar 04, 2020 22.15 22.47 21.95 22.40 4,000,174 +0.62(+2.85%)
Mar 03, 2020 22.38 22.67 21.51 21.78 6,292,383 -0.60(-2.68%)
Mar 02, 2020 21.74 22.41 21.25 22.38 3,601,869 +0.76(+3.52%)
Feb 28, 2020 20.85 21.82 20.72 21.62 6,429,600 +0.13(+0.60%)
Feb 27, 2020 21.91 22.15 21.41 21.49 4,475,054 -0.78(-3.50%)
Feb 26, 2020 22.06 22.69 21.94 22.27 3,060,284 +0.17(+0.77%)
Feb 25, 2020 22.88 22.99 22.02 22.10 6,789,968 -0.72(-3.13%)
Feb 24, 2020 22.28 23.00 22.16 22.82 3,588,345 -0.39(-1.66%)
Feb 21, 2020 23.26 23.30 22.86 23.20 3,074,700 -0.18(-0.79%)
Feb 20, 2020 23.20 23.43 22.85 23.39 3,826,888 +0.19(+0.84%)
Feb 19, 2020 23.40 23.58 23.17 23.19 3,541,714 -0.17(-0.73%)
Feb 18, 2020 22.96 23.41 22.91 23.36 4,107,453 +0.22(+0.95%)
Feb 14, 2020 22.77 23.20 22.65 23.14 4,413,200 +0.31(+1.36%)
Feb 13, 2020 22.36 22.85 22.28 22.83 3,228,196 +0.36(+1.60%)
Feb 12, 2020 22.73 22.73 22.23 22.47 5,291,902 -0.15(-0.66%)
Feb 11, 2020 22.85 22.90 22.45 22.62 3,726,042 -0.05(-0.22%)
Feb 10, 2020 21.85 22.68 21.75 22.67 5,665,928 +0.82(+3.75%)
Feb 07, 2020 21.89 22.26 21.51 21.85 5,433,700 -0.16(-0.73%)
Feb 06, 2020 20.54 22.42 20.54 22.01 12,255,422 +2.39(+12.18%)
Feb 05, 2020 19.60 19.68 19.35 19.62 4,412,502 +0.14(+0.72%)
Feb 04, 2020 19.21 19.55 19.10 19.48 2,072,526 +0.42(+2.20%)
Feb 03, 2020 18.92 19.22 18.92 19.06 2,080,293 +0.14(+0.74%)
Jan 31, 2020 19.20 19.23 18.83 18.92 1,904,900 -0.27(-1.41%)
Jan 30, 2020 19.33 19.40 19.11 19.19 2,063,001 -0.22(-1.13%)
Jan 29, 2020 19.70 19.77 19.40 19.41 1,246,002 -0.17(-0.87%)
Jan 28, 2020 19.43 19.63 19.39 19.58 1,887,361 +0.19(+0.98%)
Jan 27, 2020 19.31 19.61 18.46 19.39 2,139,935 -0.23(-1.17%)
Jan 24, 2020 19.83 19.85 19.55 19.62 1,552,600 -0.18(-0.91%)
Jan 23, 2020 20.06 20.11 19.70 19.80 2,367,952 -0.26(-1.30%)
Jan 22, 2020 20.04 20.19 20.00 20.06 4,819,489 +0.01(+0.05%)
Jan 21, 2020 19.90 20.09 19.71 20.05 3,537,152 +0.32(+1.62%)
Jan 17, 2020 19.82 19.86 19.64 19.73 2,669,800 -0.03(-0.15%)
Jan 16, 2020 19.50 19.78 19.43 19.76 3,372,229 +0.32(+1.62%)
Jan 15, 2020 19.26 19.48 19.24 19.45 2,736,594 +0.16(+0.86%)
Jan 14, 2020 19.36 19.37 19.06 19.28 3,545,130 -0.07(-0.36%)
Jan 13, 2020 18.90 19.45 18.71 19.35 7,637,267 +0.95(+5.16%)
Jan 10, 2020 18.45 18.50 18.32 18.40 2,032,100 +0.01(+0.05%)
Jan 09, 2020 18.45 18.53 18.31 18.39 2,751,373 +0.07(+0.41%)
Jan 08, 2020 18.13 18.41 17.95 18.32 3,539,734 +0.19(+1.02%)
Jan 07, 2020 18.09 18.19 18.02 18.13 2,823,395 +0.08(+0.44%)
Jan 06, 2020 17.91 18.07 17.77 18.05 4,062,420 +0.02(+0.11%)
Jan 03, 2020 17.68 18.07 17.61 18.03 2,701,800 +0.18(+0.98%)
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.