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 (%)
May 31, 2005 3.980 4.160 3.950 4.060 2,230,990 +0.12(+3.05%)
May 27, 2005 3.880 3.970 3.880 3.940 594,238 +0.04(+1.03%)
May 26, 2005 3.910 3.960 3.880 3.900 876,223 +0.04(+1.04%)
May 25, 2005 3.850 3.920 3.800 3.860 1,818,943 +0.08(+2.12%)
May 24, 2005 3.900 3.900 3.750 3.780 1,163,800 -0.11(-2.83%)
May 23, 2005 3.880 3.960 3.850 3.890 782,461 +0.05(+1.30%)
May 20, 2005 3.900 3.950 3.780 3.840 405,073 -0.07(-1.79%)
May 19, 2005 3.860 3.920 3.850 3.910 599,608 +0.05(+1.30%)
May 18, 2005 3.970 3.970 3.800 3.860 520,000 -0.09(-2.28%)
May 17, 2005 3.890 3.970 3.860 3.950 1,309,536 +0.07(+1.80%)
May 16, 2005 3.910 3.960 3.790 3.880 1,327,741 -0.01(-0.26%)
May 13, 2005 3.870 3.950 3.850 3.890 1,470,309 +0.10(+2.64%)
May 12, 2005 3.920 3.920 3.710 3.790 1,625,774 -0.14(-3.56%)
May 11, 2005 3.840 3.970 3.800 3.930 2,626,297 +0.16(+4.24%)
May 10, 2005 4.190 4.250 3.700 3.770 5,120,541 -0.76(-16.78%)
May 09, 2005 4.490 4.640 4.480 4.530 933,813 +0.07(+1.57%)
May 06, 2005 4.270 4.500 4.210 4.460 692,465 +0.21(+4.94%)
May 05, 2005 4.240 4.260 4.130 4.250 184,685 +0.01(+0.24%)
May 04, 2005 4.150 4.250 4.050 4.240 258,033 +0.14(+3.41%)
May 03, 2005 4.040 4.170 4.040 4.100 398,105 +0.00(+0.00%)
May 02, 2005 4.010 4.100 3.850 4.100 532,850 +0.08(+1.99%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
Apr 01, 2005 3.750 3.750 3.540 3.600 996,857 -0.12(-3.23%)
Mar 31, 2005 3.650 3.720 3.580 3.720 675,275 +0.07(+1.92%)
Mar 30, 2005 3.550 3.670 3.430 3.650 234,376 +0.08(+2.24%)
Mar 29, 2005 3.590 3.670 3.440 3.570 557,123 -0.05(-1.38%)
Mar 28, 2005 3.720 3.750 3.530 3.620 359,966 -0.10(-2.69%)
Mar 24, 2005 3.690 3.760 3.660 3.720 445,647 +0.08(+2.20%)
Mar 23, 2005 3.600 3.660 3.560 3.640 285,599 +0.00(+0.00%)
Mar 22, 2005 3.700 3.760 3.620 3.640 142,215 -0.05(-1.36%)
Mar 21, 2005 3.620 3.690 3.490 3.690 671,601 +0.10(+2.79%)
Mar 18, 2005 3.660 3.750 3.540 3.590 1,004,333 -0.08(-2.18%)
Mar 17, 2005 3.760 3.850 3.640 3.670 820,847 -0.12(-3.17%)
Mar 16, 2005 3.820 3.820 3.720 3.790 291,328 +0.02(+0.53%)
Mar 15, 2005 3.830 3.940 3.750 3.770 265,232 -0.08(-2.08%)
Mar 14, 2005 3.850 3.900 3.800 3.850 228,967 -0.01(-0.26%)
Mar 11, 2005 3.900 3.940 3.800 3.860 180,301 -0.01(-0.26%)
Mar 10, 2005 3.970 3.990 3.810 3.870 333,581 -0.05(-1.28%)
Mar 09, 2005 3.800 3.980 3.720 3.920 661,450 +0.16(+4.26%)
Mar 08, 2005 4.100 4.100 3.690 3.760 2,096,486 -0.27(-6.70%)
Mar 07, 2005 4.200 4.250 3.980 4.030 865,284 -0.17(-4.05%)
Mar 04, 2005 4.390 4.450 4.150 4.200 474,029 -0.18(-4.11%)
Mar 03, 2005 4.310 4.450 4.280 4.380 455,426 +0.05(+1.15%)
Mar 02, 2005 4.350 4.430 4.270 4.330 323,275 -0.02(-0.46%)
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.