Nuance Communicatns (NQ: NUAN )

34.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 34.77 34.77 34.04 34.07 4,527,882 -0.22(-0.64%)
Oct 19, 2020 35.07 35.65 34.15 34.29 3,482,987 -0.65(-1.86%)
Oct 16, 2020 34.92 35.25 34.57 34.94 1,694,600 +0.12(+0.34%)
Oct 15, 2020 34.75 34.94 34.15 34.82 1,435,982 +0.05(+0.14%)
Oct 14, 2020 35.34 35.43 34.10 34.77 3,733,258 -0.42(-1.19%)
Oct 13, 2020 34.53 35.38 34.21 35.19 3,531,171 +0.76(+2.21%)
Oct 12, 2020 34.90 35.19 34.22 34.43 1,952,729 +0.10(+0.29%)
Oct 09, 2020 34.00 34.67 33.91 34.33 1,913,100 +0.53(+1.57%)
Oct 08, 2020 33.83 34.31 33.38 33.80 1,880,555 -0.22(-0.65%)
Oct 07, 2020 33.73 34.44 33.68 34.02 1,726,757 +0.56(+1.67%)
Oct 06, 2020 33.42 33.99 33.13 33.46 1,479,439 +0.01(+0.03%)
Oct 05, 2020 33.00 33.60 33.00 33.45 1,536,218 +0.79(+2.42%)
Oct 02, 2020 32.83 33.73 32.39 32.66 1,959,000 -1.14(-3.37%)
Oct 01, 2020 33.50 34.15 33.33 33.80 4,433,276 +0.61(+1.84%)
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%)
Sep 01, 2020 30.15 31.57 30.02 31.29 4,690,345 +1.33(+4.44%)
Aug 31, 2020 29.65 30.04 29.53 29.96 1,868,188 +0.29(+0.98%)
Aug 28, 2020 29.85 29.91 29.62 29.67 1,939,900 +0.01(+0.03%)
Aug 27, 2020 30.26 30.28 29.42 29.66 2,361,629 -0.42(-1.41%)
Aug 26, 2020 29.43 30.22 29.31 30.08 3,004,572 +0.84(+2.89%)
Aug 25, 2020 29.26 29.39 29.03 29.24 1,493,542 -0.02(-0.07%)
Aug 24, 2020 29.09 29.53 29.09 29.26 2,181,188 +0.41(+1.40%)
Aug 21, 2020 29.17 29.35 28.84 28.86 3,179,400 -0.46(-1.57%)
Aug 20, 2020 28.45 29.42 28.39 29.32 2,029,888 +0.82(+2.86%)
Aug 19, 2020 29.18 29.18 28.49 28.50 2,136,880 -0.56(-1.93%)
Aug 18, 2020 29.46 29.68 28.81 29.06 2,016,901 -0.38(-1.29%)
Aug 17, 2020 28.99 29.45 28.71 29.44 2,132,443 +0.34(+1.17%)
Aug 14, 2020 28.75 29.22 28.59 29.10 3,052,100 +0.44(+1.54%)
Aug 13, 2020 28.73 29.18 28.50 28.66 2,360,996 +0.00(+0.00%)
Aug 12, 2020 28.71 28.95 28.46 28.66 2,068,644 +0.13(+0.46%)
Aug 11, 2020 29.04 29.13 28.41 28.53 2,916,866 -0.56(-1.93%)
Aug 10, 2020 29.43 29.72 28.32 29.09 3,186,967 -0.39(-1.32%)
Aug 07, 2020 29.31 29.84 28.70 29.48 5,090,400 -0.12(-0.41%)
Aug 06, 2020 28.64 30.07 28.45 29.60 6,327,201 +0.96(+3.35%)
Aug 05, 2020 28.50 29.08 28.10 28.64 5,671,213 +0.35(+1.24%)
Aug 04, 2020 28.43 28.51 27.98 28.29 3,261,706 -0.04(-0.14%)
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.