Nuance Communicatns (NQ: NUAN )

55.13 USD +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 55.06 55.19 55.06 55.13 638,971 +0.03(+0.05%)
Oct 20, 2021 55.20 55.26 55.02 55.10 3,307,125 -0.19(-0.34%)
Oct 19, 2021 55.25 55.33 55.24 55.29 704,817 +0.01(+0.02%)
Oct 18, 2021 55.20 55.29 55.20 55.28 1,416,947 +0.11(+0.20%)
Oct 15, 2021 55.24 55.24 55.12 55.17 1,978,032 -0.02(-0.04%)
Oct 14, 2021 55.18 55.27 55.13 55.19 3,087,999 +0.03(+0.05%)
Oct 13, 2021 55.13 55.18 55.07 55.16 860,016 +0.08(+0.15%)
Oct 12, 2021 55.18 55.20 55.08 55.08 2,541,065 -0.03(-0.05%)
Oct 11, 2021 55.19 55.25 55.10 55.11 1,367,486 -0.10(-0.18%)
Oct 08, 2021 55.30 55.33 55.09 55.21 2,460,266 -0.11(-0.20%)
Oct 07, 2021 55.11 55.33 55.11 55.32 4,099,095 +0.32(+0.58%)
Oct 06, 2021 55.20 55.25 54.96 55.00 6,634,623 -0.29(-0.52%)
Oct 05, 2021 55.16 55.30 55.11 55.29 3,585,437 +0.15(+0.27%)
Oct 04, 2021 55.17 55.18 55.05 55.14 1,947,963 -0.03(-0.05%)
Oct 01, 2021 55.12 55.21 55.09 55.17 2,954,487 +0.13(+0.24%)
Sep 30, 2021 55.00 55.15 55.00 55.04 3,718,752 +0.04(+0.07%)
Sep 29, 2021 55.00 55.06 54.90 55.00 4,632,949 +0.00(+0.00%)
Sep 28, 2021 55.10 55.15 54.99 55.00 2,629,726 -0.12(-0.22%)
Sep 27, 2021 55.20 55.21 55.09 55.12 2,670,770 -0.10(-0.18%)
Sep 24, 2021 55.15 55.24 55.15 55.22 1,662,800 +0.03(+0.05%)
Sep 23, 2021 55.19 55.24 55.12 55.19 1,679,642 +0.01(+0.02%)
Sep 22, 2021 55.10 55.21 55.06 55.18 3,076,486 +0.05(+0.09%)
Sep 21, 2021 55.20 55.21 55.06 55.13 4,948,606 -0.05(-0.09%)
Sep 20, 2021 55.10 55.22 55.03 55.18 3,918,991 +0.08(+0.15%)
Sep 17, 2021 55.22 55.26 55.01 55.10 6,157,706 -0.15(-0.27%)
Sep 16, 2021 55.35 55.35 55.21 55.25 2,422,517 -0.06(-0.11%)
Sep 15, 2021 55.22 55.33 55.18 55.31 3,231,315 +0.07(+0.13%)
Sep 14, 2021 55.15 55.31 55.09 55.24 3,962,153 +0.03(+0.05%)
Sep 13, 2021 55.22 55.24 55.19 55.21 1,849,135 +0.00(+0.00%)
Sep 10, 2021 55.19 55.25 55.19 55.21 1,364,872 -0.01(-0.02%)
Sep 09, 2021 55.19 55.24 55.19 55.22 3,565,641 +0.05(+0.09%)
Sep 08, 2021 55.16 55.22 55.16 55.17 1,839,733 -0.03(-0.05%)
Sep 07, 2021 55.16 55.27 55.13 55.20 2,696,525 -0.01(-0.02%)
Sep 03, 2021 55.15 55.24 55.11 55.21 1,946,910 +0.03(+0.05%)
Sep 02, 2021 55.10 55.20 55.06 55.18 3,858,197 +0.13(+0.24%)
Sep 01, 2021 55.08 55.17 55.05 55.05 2,464,304 +0.00(+0.00%)
Aug 31, 2021 55.06 55.10 54.96 55.05 2,189,025 -0.03(-0.05%)
Aug 30, 2021 55.05 55.10 55.00 55.08 2,029,063 +0.03(+0.05%)
Aug 27, 2021 55.03 55.05 54.95 55.05 2,928,490 +0.04(+0.07%)
Aug 26, 2021 55.03 55.09 54.99 55.01 3,269,822 -0.03(-0.05%)
Aug 25, 2021 55.09 55.14 55.00 55.04 2,079,042 -0.02(-0.04%)
Aug 24, 2021 55.02 55.15 55.01 55.06 2,472,186 +0.01(+0.02%)
Aug 23, 2021 55.05 55.10 55.03 55.05 1,366,893 +0.01(+0.02%)
Aug 20, 2021 54.98 55.05 54.90 55.04 2,674,097 +0.01(+0.02%)
Aug 19, 2021 54.81 55.03 54.80 55.03 3,631,644 +0.18(+0.33%)
Aug 18, 2021 54.85 54.94 54.85 54.85 2,415,891 -0.06(-0.11%)
Aug 17, 2021 54.75 54.92 54.65 54.91 2,331,874 +0.15(+0.27%)
Aug 16, 2021 54.75 54.80 54.72 54.76 2,464,217 -0.02(-0.04%)
Aug 13, 2021 54.73 54.85 54.73 54.78 1,118,582 -0.02(-0.04%)
Aug 12, 2021 54.84 54.93 54.78 54.80 1,303,478 -0.04(-0.07%)
Aug 11, 2021 54.80 54.93 54.77 54.84 2,797,566 +0.00(+0.00%)
Aug 10, 2021 54.92 54.92 54.76 54.84 2,063,188 +0.04(+0.07%)
Aug 09, 2021 54.72 54.87 54.71 54.80 2,338,095 +0.10(+0.18%)
Aug 06, 2021 54.85 54.93 54.68 54.70 1,919,107 -0.20(-0.36%)
Aug 05, 2021 54.60 54.94 54.52 54.90 2,993,426 +0.38(+0.70%)
Aug 04, 2021 54.71 54.82 53.83 54.52 8,716,501 -0.24(-0.44%)
Aug 03, 2021 55.04 55.04 54.75 54.76 3,918,729 -0.22(-0.40%)
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.