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 (%)
Jan 30, 2004 5.080 5.180 5.040 5.100 401,700 +0.07(+1.39%)
Jan 29, 2004 5.280 5.330 5.000 5.030 577,000 -0.14(-2.71%)
Jan 28, 2004 5.620 5.650 5.110 5.170 876,700 -0.34(-6.17%)
Jan 27, 2004 5.040 5.630 5.000 5.510 4,323,800 +0.48(+9.54%)
Jan 26, 2004 4.850 5.060 4.850 5.030 794,700 +0.19(+3.93%)
Jan 23, 2004 4.890 4.920 4.800 4.840 497,100 +0.04(+0.83%)
Jan 22, 2004 5.010 5.040 4.800 4.800 562,300 -0.08(-1.64%)
Jan 21, 2004 5.110 5.150 4.750 4.880 1,231,600 -0.22(-4.31%)
Jan 20, 2004 5.150 5.160 5.010 5.100 777,300 +0.13(+2.62%)
Jan 16, 2004 4.770 5.020 4.760 4.970 993,800 +0.19(+3.97%)
Jan 15, 2004 4.990 5.000 4.630 4.780 2,013,111 -0.26(-5.16%)
Jan 14, 2004 5.330 5.340 4.890 5.040 1,980,254 -0.30(-5.62%)
Jan 13, 2004 5.300 5.410 5.180 5.340 419,572 -0.03(-0.56%)
Jan 12, 2004 5.580 5.590 5.310 5.370 877,410 -0.15(-2.72%)
Jan 09, 2004 5.410 5.600 5.400 5.520 589,444 +0.07(+1.28%)
Jan 08, 2004 5.440 5.560 5.400 5.450 310,350 -0.04(-0.73%)
Jan 07, 2004 5.450 5.580 5.400 5.490 417,795 -0.04(-0.72%)
Jan 06, 2004 5.580 5.660 5.450 5.530 603,500 -0.07(-1.25%)
Jan 05, 2004 5.500 5.600 5.400 5.600 585,400 +0.25(+4.67%)
Jan 02, 2004 5.350 5.420 5.300 5.350 276,400 +0.03(+0.56%)
Dec 31, 2003 5.260 5.460 5.260 5.320 546,700 -0.03(-0.56%)
Dec 30, 2003 5.300 5.430 5.174 5.350 429,855 +0.01(+0.19%)
Dec 29, 2003 5.450 5.480 5.280 5.340 467,594 -0.10(-1.84%)
Dec 26, 2003 5.380 5.450 5.330 5.440 118,731 +0.11(+2.06%)
Dec 24, 2003 5.300 5.500 5.300 5.330 204,705 -0.04(-0.74%)
Dec 23, 2003 5.230 5.370 5.210 5.370 306,946 +0.09(+1.70%)
Dec 22, 2003 5.080 5.380 5.050 5.280 526,991 -0.02(-0.38%)
Dec 19, 2003 5.300 5.420 5.220 5.300 478,665 -0.01(-0.19%)
Dec 18, 2003 5.310 5.390 5.200 5.310 1,088,515 +0.01(+0.19%)
Dec 17, 2003 5.380 5.400 5.200 5.300 585,858 -0.10(-1.85%)
Dec 16, 2003 5.370 5.410 5.280 5.400 428,208 -0.09(-1.64%)
Dec 15, 2003 5.500 5.600 5.350 5.490 576,113 +0.08(+1.48%)
Dec 12, 2003 5.450 5.471 5.310 5.410 434,206 -0.04(-0.73%)
Dec 11, 2003 5.220 5.450 5.220 5.450 393,500 +0.15(+2.83%)
Dec 10, 2003 5.250 5.340 5.150 5.300 569,739 +0.05(+0.95%)
Dec 09, 2003 5.350 5.450 5.230 5.250 491,010 -0.09(-1.69%)
Dec 08, 2003 5.210 5.370 5.150 5.340 827,332 +0.13(+2.50%)
Dec 05, 2003 5.340 5.380 5.090 5.210 807,361 -0.13(-2.43%)
Dec 04, 2003 5.450 5.450 5.240 5.340 827,781 -0.06(-1.11%)
Dec 03, 2003 5.680 5.800 5.290 5.400 732,833 -0.32(-5.59%)
Dec 02, 2003 5.820 5.830 5.689 5.720 346,842 -0.09(-1.55%)
Dec 01, 2003 6.000 6.030 5.690 5.810 876,326 -0.19(-3.17%)
Nov 28, 2003 5.750 6.050 5.640 6.000 1,001,476 +0.19(+3.27%)
Nov 26, 2003 5.790 5.850 5.690 5.810 398,642 +0.02(+0.35%)
Nov 25, 2003 5.860 5.870 5.700 5.790 469,571 -0.06(-1.03%)
Nov 24, 2003 5.840 5.900 5.700 5.850 692,388 +0.04(+0.69%)
Nov 21, 2003 5.650 5.870 5.650 5.810 959,604 +0.16(+2.83%)
Nov 20, 2003 5.520 5.840 5.520 5.650 712,927 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.460 5.640 569,728 +0.06(+1.08%)
Nov 18, 2003 5.790 5.860 5.500 5.580 916,922 -0.16(-2.79%)
Nov 17, 2003 5.650 5.740 5.530 5.740 882,918 +0.08(+1.43%)
Nov 14, 2003 5.670 5.750 5.480 5.659 1,043,287 -0.03(-0.54%)
Nov 13, 2003 6.030 6.030 5.670 5.690 1,835,227 -0.21(-3.56%)
Nov 12, 2003 5.650 5.940 5.580 5.900 912,694 +0.44(+8.06%)
Nov 11, 2003 5.780 5.780 5.460 5.460 946,796 -0.30(-5.21%)
Nov 10, 2003 6.000 6.060 5.760 5.760 674,660 -0.28(-4.64%)
Nov 07, 2003 6.070 6.170 5.799 6.040 679,145 +0.04(+0.67%)
Nov 06, 2003 6.290 6.300 5.950 6.000 663,063 -0.18(-2.96%)
Nov 05, 2003 6.200 6.500 6.140 6.183 1,414,883 +0.03(+0.54%)
Nov 04, 2003 6.030 6.150 5.940 6.150 860,290 +0.17(+2.84%)
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.