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 (%)
Apr 30, 2002 6.210 6.640 6.101 6.430 950,300 +1.07(+19.96%)
Apr 29, 2002 6.450 6.470 5.300 5.360 960,700 -1.05(-16.38%)
Apr 26, 2002 6.680 6.710 6.320 6.410 277,200 -0.19(-2.88%)
Apr 25, 2002 6.670 6.690 6.420 6.600 356,700 -0.11(-1.64%)
Apr 24, 2002 6.700 6.900 6.610 6.710 278,200 +0.01(+0.15%)
Apr 23, 2002 6.500 6.760 6.090 6.700 563,900 +0.17(+2.60%)
Apr 22, 2002 6.740 6.780 6.500 6.530 235,000 -0.20(-2.97%)
Apr 19, 2002 6.740 6.880 6.580 6.730 474,900 +0.08(+1.20%)
Apr 18, 2002 6.830 6.840 6.550 6.650 448,100 -0.14(-2.06%)
Apr 17, 2002 7.260 7.300 6.750 6.790 710,400 -0.35(-4.90%)
Apr 16, 2002 6.480 7.240 6.470 7.140 963,600 +0.71(+11.04%)
Apr 15, 2002 6.410 6.600 6.120 6.430 478,800 +0.03(+0.47%)
Apr 12, 2002 6.840 6.920 6.350 6.400 674,900 -0.43(-6.30%)
Apr 11, 2002 7.110 7.180 6.750 6.830 782,700 -0.37(-5.14%)
Apr 10, 2002 6.740 7.290 6.720 7.200 2,346,600 +0.66(+10.09%)
Apr 09, 2002 6.450 6.650 6.320 6.540 327,500 +0.10(+1.55%)
Apr 08, 2002 6.450 6.460 6.060 6.440 313,100 -0.01(-0.16%)
Apr 05, 2002 6.530 6.700 6.270 6.450 295,700 +0.05(+0.78%)
Apr 04, 2002 6.190 6.630 6.020 6.400 456,500 +0.11(+1.75%)
Apr 03, 2002 6.730 6.730 6.000 6.290 1,033,900 -0.45(-6.68%)
Apr 02, 2002 6.530 6.880 6.250 6.740 1,250,900 +0.02(+0.30%)
Apr 01, 2002 5.930 6.750 5.750 6.720 1,394,400 +0.83(+14.09%)
Mar 29, 2002 5.720 5.900 5.630 5.890 393,100 +0.00(+0.00%)
Mar 28, 2002 5.720 5.900 5.630 5.890 392,700 +0.11(+1.90%)
Mar 27, 2002 5.910 5.980 5.610 5.780 803,900 -0.08(-1.37%)
Mar 26, 2002 5.480 6.000 5.470 5.860 1,863,700 +0.37(+6.74%)
Mar 25, 2002 4.930 5.550 4.850 5.490 1,811,700 +0.58(+11.81%)
Mar 22, 2002 4.840 4.910 4.750 4.910 133,000 +0.12(+2.51%)
Mar 21, 2002 4.740 4.960 4.660 4.790 306,200 +0.05(+1.05%)
Mar 20, 2002 4.650 4.740 4.630 4.740 258,700 +0.10(+2.16%)
Mar 19, 2002 4.490 4.650 4.360 4.640 181,700 +0.15(+3.34%)
Mar 18, 2002 4.510 4.640 4.430 4.490 153,000 -0.01(-0.22%)
Mar 15, 2002 4.540 4.700 4.460 4.500 85,100 +0.00(+0.00%)
Mar 14, 2002 4.370 4.560 4.370 4.500 219,100 +0.13(+2.97%)
Mar 13, 2002 4.740 4.810 4.350 4.370 329,000 -0.32(-6.82%)
Mar 12, 2002 4.500 4.790 4.250 4.690 205,400 +0.27(+6.11%)
Mar 11, 2002 4.210 4.500 4.200 4.420 184,600 +0.13(+3.03%)
Mar 08, 2002 4.360 4.530 4.200 4.290 293,000 -0.06(-1.38%)
Mar 07, 2002 3.920 4.350 3.900 4.350 912,100 +0.55(+14.47%)
Mar 06, 2002 3.820 3.870 3.610 3.800 169,800 +0.10(+2.70%)
Mar 05, 2002 3.710 3.950 3.600 3.700 275,800 +0.04(+1.09%)
Mar 04, 2002 3.010 3.800 2.900 3.660 567,400 +0.63(+20.79%)
Mar 01, 2002 3.340 3.400 2.880 3.030 482,400 -0.23(-7.06%)
Feb 28, 2002 3.610 3.610 3.210 3.260 112,100 -0.26(-7.39%)
Feb 27, 2002 3.500 3.740 3.470 3.520 176,900 -0.01(-0.28%)
Feb 26, 2002 3.500 3.700 3.400 3.530 110,000 +0.03(+0.86%)
Feb 25, 2002 3.440 3.670 3.390 3.500 182,000 +0.10(+2.94%)
Feb 22, 2002 3.600 3.719 3.250 3.400 142,500 -0.20(-5.56%)
Feb 21, 2002 3.700 3.890 3.600 3.600 176,000 -0.07(-1.91%)
Feb 20, 2002 3.900 4.070 3.660 3.670 254,100 -0.21(-5.39%)
Feb 19, 2002 3.850 4.000 3.620 3.879 209,800 +0.07(+1.82%)
Feb 18, 2002 4.070 4.070 3.780 3.810 219,000 +0.00(+0.00%)
Feb 15, 2002 4.070 4.070 3.780 3.810 219,000 -0.19(-4.75%)
Feb 14, 2002 4.300 4.300 3.840 4.000 338,100 -0.22(-5.21%)
Feb 13, 2002 4.990 5.000 4.000 4.220 850,500 -0.42(-9.05%)
Feb 12, 2002 4.710 4.940 4.500 4.640 160,900 -0.06(-1.28%)
Feb 11, 2002 4.270 4.700 4.200 4.700 167,500 +0.48(+11.37%)
Feb 08, 2002 3.860 4.340 3.860 4.220 203,100 +0.32(+8.21%)
Feb 07, 2002 3.900 3.960 3.800 3.900 48,200 -0.04(-0.99%)
Feb 06, 2002 3.760 3.950 3.700 3.939 147,700 +0.21(+5.61%)
Feb 05, 2002 3.920 4.000 3.550 3.730 373,700 -0.22(-5.57%)
Feb 04, 2002 4.060 4.210 3.930 3.950 149,600 -0.15(-3.66%)
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.