Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.820 7.820 7.560 7.630 1,787,397 -0.18(-2.30%)
Dec 29, 2005 7.780 7.840 7.700 7.810 754,563 +0.07(+0.90%)
Dec 28, 2005 7.880 7.890 7.550 7.740 1,682,000 -0.02(-0.26%)
Dec 27, 2005 7.570 7.880 7.500 7.760 2,433,900 +0.26(+3.47%)
Dec 23, 2005 7.160 7.600 7.070 7.500 2,712,494 +0.16(+2.18%)
Dec 22, 2005 6.690 7.350 6.610 7.340 3,611,686 +0.61(+9.06%)
Dec 21, 2005 6.720 6.770 6.610 6.730 1,234,301 +0.00(+0.00%)
Dec 20, 2005 6.670 6.770 6.500 6.730 1,135,250 +0.27(+4.18%)
Dec 19, 2005 6.730 6.740 6.450 6.460 512,066 -0.22(-3.29%)
Dec 16, 2005 6.570 6.760 6.545 6.680 1,036,516 +0.11(+1.67%)
Dec 15, 2005 6.760 6.880 6.520 6.570 793,509 -0.14(-2.09%)
Dec 14, 2005 6.500 6.780 6.500 6.710 843,817 +0.18(+2.76%)
Dec 13, 2005 6.640 6.776 6.460 6.530 911,145 -0.23(-3.40%)
Dec 12, 2005 6.180 6.800 6.180 6.760 1,387,117 -0.01(-0.15%)
Dec 09, 2005 6.620 7.000 6.620 6.770 2,128,316 -0.12(-1.74%)
Dec 08, 2005 6.890 7.160 6.710 6.890 1,968,658 +0.03(+0.44%)
Dec 07, 2005 6.880 7.030 6.570 6.860 6,805,136 +0.74(+12.09%)
Dec 06, 2005 6.220 6.290 6.100 6.120 645,339 -0.10(-1.61%)
Dec 05, 2005 6.380 6.420 6.150 6.220 530,163 -0.13(-2.05%)
Dec 02, 2005 6.410 6.470 6.220 6.350 677,152 -0.06(-0.94%)
Dec 01, 2005 6.240 6.420 6.220 6.410 1,396,513 +0.19(+3.05%)
Nov 30, 2005 6.160 6.240 6.100 6.220 813,836 +0.10(+1.63%)
Nov 29, 2005 6.110 6.300 6.080 6.120 1,018,477 -0.05(-0.81%)
Nov 28, 2005 6.050 6.250 6.050 6.170 996,961 +0.12(+1.98%)
Nov 25, 2005 5.920 6.090 5.920 6.050 225,334 +0.09(+1.51%)
Nov 23, 2005 6.030 6.070 5.920 5.960 664,452 -0.11(-1.81%)
Nov 22, 2005 6.000 6.140 5.950 6.070 770,735 +0.08(+1.34%)
Nov 21, 2005 5.950 6.000 5.850 5.990 666,600 +0.08(+1.35%)
Nov 18, 2005 5.980 5.990 5.750 5.910 1,783,521 +0.01(+0.17%)
Nov 17, 2005 5.790 6.100 5.740 5.900 2,555,847 +0.17(+2.97%)
Nov 16, 2005 5.450 5.800 5.440 5.730 1,991,437 +0.55(+10.62%)
Nov 15, 2005 5.160 5.274 5.150 5.180 823,236 +0.02(+0.39%)
Nov 14, 2005 5.250 5.290 5.140 5.160 540,421 -0.11(-2.09%)
Nov 11, 2005 5.480 5.500 5.240 5.270 509,236 -0.21(-3.83%)
Nov 10, 2005 5.520 5.550 5.290 5.480 581,003 -0.01(-0.18%)
Nov 09, 2005 5.510 5.600 5.450 5.490 387,279 -0.01(-0.18%)
Nov 08, 2005 5.350 5.500 5.310 5.500 430,963 +0.11(+2.04%)
Nov 07, 2005 5.350 5.440 5.210 5.390 379,600 +0.03(+0.56%)
Nov 04, 2005 5.390 5.440 5.330 5.360 432,100 -0.01(-0.19%)
Nov 03, 2005 5.260 5.380 5.140 5.370 448,500 +0.15(+2.87%)
Nov 02, 2005 5.090 5.230 5.060 5.220 611,100 +0.12(+2.35%)
Nov 01, 2005 5.140 5.170 5.070 5.100 483,800 -0.04(-0.78%)
Oct 31, 2005 5.150 5.300 5.090 5.140 660,400 +0.04(+0.78%)
Oct 28, 2005 5.030 5.110 5.010 5.100 343,840 +0.09(+1.80%)
Oct 27, 2005 5.110 5.120 4.990 5.010 492,054 -0.08(-1.57%)
Oct 26, 2005 5.200 5.200 5.050 5.090 516,566 -0.12(-2.30%)
Oct 25, 2005 5.150 5.220 5.110 5.210 696,968 +0.01(+0.19%)
Oct 24, 2005 5.240 5.260 5.110 5.200 675,770 +0.00(+0.00%)
Oct 21, 2005 5.300 5.430 5.190 5.200 845,728 -0.10(-1.89%)
Oct 20, 2005 5.550 5.600 5.250 5.300 811,546 -0.31(-5.53%)
Oct 19, 2005 5.350 5.660 5.310 5.610 1,042,922 +0.22(+4.08%)
Oct 18, 2005 5.300 5.480 5.230 5.390 1,533,128 +0.09(+1.70%)
Oct 17, 2005 5.170 5.300 5.060 5.300 966,584 +0.13(+2.51%)
Oct 14, 2005 5.090 5.170 4.930 5.170 730,541 +0.13(+2.58%)
Oct 13, 2005 4.860 5.060 4.810 5.040 728,505 +0.16(+3.28%)
Oct 12, 2005 4.950 4.950 4.600 4.880 1,696,519 -0.05(-1.01%)
Oct 11, 2005 5.070 5.070 4.840 4.930 593,476 -0.06(-1.20%)
Oct 10, 2005 5.270 5.290 4.990 4.990 887,765 -0.23(-4.41%)
Oct 07, 2005 5.170 5.250 5.050 5.220 695,114 +0.10(+1.95%)
Oct 06, 2005 5.150 5.230 4.990 5.120 1,025,907 -0.04(-0.78%)
Oct 05, 2005 5.509 5.509 5.140 5.160 934,769 -0.32(-5.84%)
Oct 04, 2005 5.840 5.850 5.470 5.480 988,052 -0.31(-5.35%)
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.