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 (%)
Feb 27, 2009 8.900 9.150 8.773 8.860 2,068,173 -0.19(-2.10%)
Feb 26, 2009 9.210 9.270 9.000 9.050 2,057,350 -0.10(-1.09%)
Feb 25, 2009 9.000 9.330 8.860 9.150 2,614,469 +0.03(+0.33%)
Feb 24, 2009 8.530 9.120 8.280 9.120 3,098,425 +0.61(+7.17%)
Feb 23, 2009 8.900 9.000 8.440 8.510 2,351,871 -0.46(-5.13%)
Feb 20, 2009 8.990 9.130 8.640 8.970 2,601,270 -0.20(-2.18%)
Feb 19, 2009 9.510 9.650 9.100 9.170 2,379,904 -0.28(-2.96%)
Feb 18, 2009 9.810 9.970 9.420 9.450 2,714,614 -0.33(-3.37%)
Feb 17, 2009 9.790 10.00 9.640 9.780 2,091,557 -0.34(-3.36%)
Feb 13, 2009 10.26 10.35 10.09 10.12 1,850,840 -0.20(-1.94%)
Feb 12, 2009 10.01 10.38 10.00 10.32 2,143,487 +0.05(+0.49%)
Feb 11, 2009 9.790 10.47 9.770 10.27 3,407,137 +0.59(+6.10%)
Feb 10, 2009 10.70 11.27 9.630 9.680 9,370,664 -1.35(-12.24%)
Feb 09, 2009 11.10 11.20 10.85 11.03 3,959,802 -0.01(-0.09%)
Feb 06, 2009 10.20 11.04 10.15 11.04 4,471,018 +0.84(+8.24%)
Feb 05, 2009 9.480 10.25 9.420 10.20 2,418,999 +0.70(+7.37%)
Feb 04, 2009 9.940 10.02 9.420 9.500 4,146,875 -0.37(-3.75%)
Feb 03, 2009 10.09 10.10 9.650 9.870 1,847,974 -0.12(-1.20%)
Feb 02, 2009 9.790 10.03 9.560 9.990 2,428,724 +0.13(+1.32%)
Jan 30, 2009 10.20 10.31 9.830 9.860 2,240,741 -0.38(-3.71%)
Jan 29, 2009 10.56 10.62 10.16 10.24 1,657,720 -0.51(-4.74%)
Jan 28, 2009 10.47 10.84 10.42 10.75 1,525,240 +0.42(+4.07%)
Jan 27, 2009 10.57 10.75 10.18 10.33 1,818,513 -0.22(-2.09%)
Jan 26, 2009 10.23 10.69 10.04 10.55 2,769,619 +0.35(+3.43%)
Jan 23, 2009 9.900 10.31 9.820 10.20 1,874,673 +0.17(+1.69%)
Jan 22, 2009 10.17 10.40 9.900 10.03 1,912,137 -0.27(-2.62%)
Jan 21, 2009 9.910 10.38 9.730 10.30 1,995,040 +0.51(+5.21%)
Jan 20, 2009 10.47 10.47 9.750 9.790 2,792,860 -0.70(-6.67%)
Jan 16, 2009 10.46 10.64 10.21 10.49 3,073,507 +0.16(+1.55%)
Jan 15, 2009 10.15 10.63 9.660 10.33 6,548,980 +1.15(+12.53%)
Jan 14, 2009 9.250 9.300 9.080 9.180 1,911,652 -0.21(-2.24%)
Jan 13, 2009 9.560 9.690 9.290 9.390 2,278,309 -0.23(-2.39%)
Jan 12, 2009 9.910 9.970 9.570 9.620 2,444,679 -0.44(-4.37%)
Jan 09, 2009 9.775 10.23 9.720 10.06 2,236,085 -0.09(-0.89%)
Jan 08, 2009 10.55 10.67 9.920 10.15 4,191,902 -0.42(-3.97%)
Jan 07, 2009 11.05 11.05 10.41 10.57 2,099,766 -0.70(-6.21%)
Jan 06, 2009 11.17 11.29 10.94 11.27 1,932,772 +0.26(+2.36%)
Jan 05, 2009 11.04 11.08 10.68 11.01 1,660,327 -0.01(-0.09%)
Jan 02, 2009 10.31 11.02 10.16 11.02 1,746,800 +0.66(+6.37%)
Dec 31, 2008 9.800 10.46 9.800 10.36 2,802,704 +0.43(+4.33%)
Dec 30, 2008 9.500 9.960 9.440 9.930 1,381,232 +0.44(+4.64%)
Dec 29, 2008 9.700 9.700 9.228 9.490 1,222,745 -0.14(-1.45%)
Dec 26, 2008 9.470 9.650 9.430 9.630 461,662 +0.18(+1.90%)
Dec 24, 2008 9.510 9.660 9.430 9.450 382,771 -0.08(-0.84%)
Dec 23, 2008 9.600 9.780 9.390 9.530 1,566,595 -0.08(-0.83%)
Dec 22, 2008 10.00 10.00 9.340 9.610 2,034,012 -0.40(-4.00%)
Dec 19, 2008 9.740 10.13 9.680 10.01 2,820,100 +0.42(+4.38%)
Dec 18, 2008 9.755 9.990 9.460 9.590 2,693,274 -0.19(-1.94%)
Dec 17, 2008 9.540 9.900 9.160 9.780 3,060,152 +0.41(+4.38%)
Dec 16, 2008 9.240 9.490 9.080 9.370 3,177,749 +0.30(+3.31%)
Dec 15, 2008 9.480 9.620 8.870 9.070 2,543,151 -0.44(-4.63%)
Dec 12, 2008 8.800 9.510 8.750 9.510 2,210,516 +0.44(+4.85%)
Dec 11, 2008 9.420 9.480 8.980 9.070 2,507,721 -0.33(-3.51%)
Dec 10, 2008 9.390 9.600 9.230 9.400 1,729,048 +0.06(+0.64%)
Dec 09, 2008 9.220 9.810 9.120 9.340 1,920,089 -0.05(-0.53%)
Dec 08, 2008 9.170 9.550 9.170 9.390 3,234,876 +0.37(+4.10%)
Dec 05, 2008 8.810 9.100 8.540 9.020 3,429,311 +0.07(+0.78%)
Dec 04, 2008 9.100 9.250 8.750 8.950 2,851,677 -0.28(-3.03%)
Dec 03, 2008 8.810 9.230 8.670 9.230 3,922,529 +0.20(+2.21%)
Dec 02, 2008 8.600 9.090 8.410 9.030 3,641,095 +0.53(+6.24%)
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.