Nuance Communicatns (NQ: NUAN )

49.97 USD +0.12 (+0.24%)
Official Closing Price Updated: 5:57 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 50.66 50.87 49.58 49.97 2,339,434 +0.12(+0.24%)
Jan 20, 2021 50.03 50.97 49.70 49.85 2,585,873 -0.14(-0.28%)
Jan 19, 2021 49.71 50.00 49.04 49.99 3,251,510 +1.19(+2.44%)
Jan 15, 2021 50.27 50.95 48.32 48.80 2,496,700 -1.41(-2.81%)
Jan 14, 2021 48.58 50.60 48.45 50.21 2,753,896 +1.64(+3.38%)
Jan 13, 2021 49.72 49.75 48.47 48.57 3,131,788 +0.62(+1.29%)
Jan 12, 2021 48.00 48.72 47.57 47.95 3,437,738 -0.15(-0.31%)
Jan 11, 2021 46.87 48.15 46.32 48.10 3,127,559 +0.69(+1.46%)
Jan 08, 2021 46.14 47.54 46.14 47.41 3,798,600 +1.36(+2.95%)
Jan 07, 2021 44.91 46.48 44.88 46.05 4,440,961 +1.79(+4.04%)
Jan 06, 2021 42.84 45.48 42.70 44.26 2,722,583 +0.79(+1.82%)
Jan 05, 2021 43.70 44.08 43.17 43.47 1,057,813 -0.23(-0.53%)
Jan 04, 2021 44.10 44.45 42.42 43.70 3,376,312 -0.39(-0.88%)
Dec 31, 2020 44.09 44.09 44.09 2,275,902 +0.12(+0.27%)
Dec 30, 2020 44.11 44.36 43.51 43.97 2,275,902 +0.31(+0.71%)
Dec 29, 2020 43.96 44.11 43.03 43.66 1,519,858 -0.21(-0.48%)
Dec 28, 2020 44.39 44.40 43.39 43.87 1,777,112 +0.13(+0.30%)
Dec 24, 2020 43.72 44.17 43.56 43.74 410,400 +0.21(+0.48%)
Dec 23, 2020 43.93 44.50 43.30 43.53 1,444,191 -0.46(-1.05%)
Dec 22, 2020 44.86 44.93 43.94 43.99 1,907,403 -0.40(-0.90%)
Dec 21, 2020 43.06 44.51 42.77 44.39 2,814,471 +1.08(+2.49%)
Dec 18, 2020 43.45 43.89 43.00 43.31 3,103,200 +0.08(+0.19%)
Dec 17, 2020 43.56 43.85 43.07 43.23 1,875,830 +0.02(+0.05%)
Dec 16, 2020 42.95 43.55 42.64 43.21 2,795,085 +0.31(+0.72%)
Dec 15, 2020 42.41 42.97 42.00 42.90 2,787,272 +0.70(+1.66%)
Dec 14, 2020 43.57 43.97 41.99 42.20 3,883,284 -1.44(-3.31%)
Dec 11, 2020 42.44 43.75 42.15 43.65 3,058,400 +0.94(+2.21%)
Dec 10, 2020 42.46 43.03 41.93 42.70 1,793,324 -0.10(-0.23%)
Dec 09, 2020 42.24 42.88 42.22 42.80 4,387,999 +0.40(+0.94%)
Dec 08, 2020 41.29 42.43 41.18 42.40 3,314,052 +0.93(+2.23%)
Dec 07, 2020 42.21 42.48 41.38 41.47 2,682,097 -0.59(-1.39%)
Dec 04, 2020 42.39 42.40 41.37 42.06 2,700,000 +0.07(+0.17%)
Dec 03, 2020 42.00 42.99 41.85 41.99 4,928,937 -0.20(-0.49%)
Dec 02, 2020 41.08 42.53 41.01 42.20 2,801,705 -0.08(-0.18%)
Dec 01, 2020 43.25 43.50 41.61 42.27 2,561,882 -0.86(-1.99%)
Nov 30, 2020 43.50 43.95 42.14 43.13 6,280,461 +0.41(+0.96%)
Nov 27, 2020 42.96 43.17 42.29 42.72 2,029,900 -0.15(-0.35%)
Nov 25, 2020 41.50 42.98 40.71 42.87 3,214,300 +1.24(+2.98%)
Nov 24, 2020 42.50 42.60 41.26 41.63 5,268,971 -0.79(-1.86%)
Nov 23, 2020 41.38 42.45 41.20 42.42 4,460,799 +1.09(+2.64%)
Nov 20, 2020 39.04 41.58 38.61 41.33 9,890,700 +1.62(+4.08%)
Nov 19, 2020 37.57 40.08 36.55 39.71 17,408,378 +5.77(+17.00%)
Nov 18, 2020 34.41 34.85 33.71 33.94 4,763,492 -0.50(-1.45%)
Nov 17, 2020 34.79 35.00 34.19 34.44 2,820,610 -0.24(-0.69%)
Nov 16, 2020 34.97 34.97 34.14 34.68 2,793,107 +0.04(+0.12%)
Nov 13, 2020 34.94 35.48 34.51 34.64 1,932,400 +0.04(+0.12%)
Nov 12, 2020 34.83 36.35 34.07 34.60 7,327,005 -0.15(-0.43%)
Nov 11, 2020 33.77 34.96 33.67 34.75 2,163,652 +1.30(+3.89%)
Nov 10, 2020 33.57 33.65 32.06 33.45 2,775,426 -0.54(-1.59%)
Nov 09, 2020 34.50 35.00 33.38 33.99 2,866,589 -0.48(-1.39%)
Nov 06, 2020 34.15 34.69 34.01 34.47 1,836,700 +0.16(+0.47%)
Nov 05, 2020 34.30 34.90 34.20 34.31 1,935,538 +0.51(+1.51%)
Nov 04, 2020 33.55 34.32 33.03 33.80 1,984,133 +1.23(+3.78%)
Nov 03, 2020 31.68 32.67 31.52 32.57 2,549,492 +1.07(+3.40%)
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.