Nuance Communicatns (NQ: NUAN )

45.58 USD +0.36 (+0.80%)
Official Closing Price Updated: 7:04 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 45.20 45.61 44.57 45.58 1,597,200 +0.36(+0.80%)
Apr 08, 2021 45.90 46.51 44.83 45.22 4,412,356 -0.03(-0.07%)
Apr 07, 2021 44.47 45.76 44.10 45.25 5,232,968 +1.02(+2.31%)
Apr 06, 2021 44.24 44.79 44.00 44.23 1,931,215 -0.02(-0.05%)
Apr 05, 2021 45.56 45.69 43.99 44.25 2,694,213 -0.66(-1.47%)
Apr 01, 2021 44.29 45.43 44.07 44.91 1,908,800 +1.27(+2.91%)
Mar 31, 2021 42.58 44.32 42.31 43.64 3,052,351 +1.56(+3.71%)
Mar 30, 2021 41.63 42.51 40.75 42.08 4,830,634 +0.11(+0.26%)
Mar 29, 2021 42.84 43.05 41.44 41.97 4,233,274 -1.15(-2.67%)
Mar 26, 2021 41.95 43.14 41.60 43.12 3,581,600 +1.28(+3.06%)
Mar 25, 2021 41.51 42.30 41.27 41.84 4,695,917 -0.63(-1.48%)
Mar 24, 2021 44.15 44.24 42.23 42.47 3,295,913 -1.60(-3.63%)
Mar 23, 2021 45.20 46.00 43.63 44.07 3,175,466 -1.13(-2.50%)
Mar 22, 2021 45.21 45.88 44.40 45.20 4,522,736 +0.19(+0.42%)
Mar 19, 2021 43.24 45.16 43.01 45.01 3,006,300 +1.77(+4.09%)
Mar 18, 2021 44.18 44.35 43.05 43.24 1,870,424 -1.74(-3.87%)
Mar 17, 2021 44.57 45.38 43.91 44.98 1,553,765 -0.30(-0.66%)
Mar 16, 2021 45.28 46.14 44.78 45.28 2,685,453 +0.30(+0.67%)
Mar 15, 2021 44.40 45.06 44.08 44.98 2,207,076 +0.73(+1.65%)
Mar 12, 2021 43.56 44.43 43.37 44.25 1,221,900 -0.16(-0.36%)
Mar 11, 2021 43.65 44.77 43.09 44.41 2,112,239 +1.92(+4.52%)
Mar 10, 2021 43.07 44.23 42.45 42.49 2,783,710 +0.14(+0.33%)
Mar 09, 2021 41.65 43.15 41.41 42.35 4,419,150 +2.00(+4.96%)
Mar 08, 2021 42.50 42.97 39.93 40.35 3,605,426 -2.23(-5.24%)
Mar 05, 2021 42.54 43.82 39.90 42.58 2,677,300 +0.50(+1.19%)
Mar 04, 2021 42.91 43.48 40.51 42.08 4,487,579 -1.06(-2.46%)
Mar 03, 2021 44.22 44.61 42.58 43.14 2,463,725 -1.37(-3.08%)
Mar 02, 2021 46.06 46.17 44.47 44.51 2,210,993 -1.45(-3.15%)
Mar 01, 2021 45.05 46.16 44.63 45.96 2,653,034 +1.36(+3.05%)
Feb 26, 2021 43.39 44.92 42.88 44.60 3,164,600 +1.58(+3.67%)
Feb 25, 2021 44.62 44.91 42.74 43.02 3,673,357 -1.78(-3.98%)
Feb 24, 2021 44.89 45.19 43.42 44.80 2,501,337 -0.11(-0.26%)
Feb 23, 2021 44.00 45.28 42.61 44.92 4,012,725 -0.28(-0.62%)
Feb 22, 2021 47.41 47.60 45.03 45.20 3,063,218 -2.96(-6.15%)
Feb 19, 2021 48.78 48.94 47.73 48.16 2,781,000 -0.21(-0.43%)
Feb 18, 2021 47.76 48.77 47.19 48.37 1,638,279 -0.23(-0.47%)
Feb 17, 2021 48.00 49.00 47.75 48.60 1,860,264 -0.40(-0.82%)
Feb 16, 2021 49.90 49.91 48.53 49.00 2,457,282 -0.64(-1.29%)
Feb 12, 2021 49.09 49.85 48.62 49.64 2,689,800 +0.37(+0.75%)
Feb 11, 2021 49.85 49.85 48.43 49.27 1,383,377 +0.02(+0.04%)
Feb 10, 2021 49.49 50.07 48.81 49.25 3,542,117 +0.15(+0.31%)
Feb 09, 2021 49.21 49.74 47.67 49.10 4,274,574 -1.41(-2.79%)
Feb 08, 2021 50.84 51.62 48.82 50.51 3,534,348 +0.13(+0.26%)
Feb 05, 2021 49.80 50.58 49.06 50.38 3,226,400 +0.83(+1.68%)
Feb 04, 2021 48.32 49.75 48.10 49.55 3,130,326 +1.50(+3.12%)
Feb 03, 2021 47.47 48.06 46.31 48.05 2,316,699 +0.77(+1.63%)
Feb 02, 2021 47.34 47.93 46.17 47.28 3,213,761 +0.85(+1.83%)
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.