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 (%)
Jul 31, 2002 6.240 6.620 6.110 6.300 1,720,300 -0.20(-3.08%)
Jul 30, 2002 7.590 7.600 6.500 6.500 2,825,800 -1.10(-14.47%)
Jul 29, 2002 7.070 7.940 7.000 7.600 1,940,028 +0.73(+10.63%)
Jul 26, 2002 6.950 6.980 6.500 6.870 619,000 -0.04(-0.58%)
Jul 25, 2002 6.870 7.170 6.450 6.910 1,054,677 +0.05(+0.73%)
Jul 24, 2002 5.870 6.900 5.650 6.860 950,000 +0.76(+12.46%)
Jul 23, 2002 6.300 6.400 5.830 6.100 668,300 -0.13(-2.09%)
Jul 22, 2002 6.050 6.390 5.630 6.230 878,437 +0.09(+1.47%)
Jul 19, 2002 6.400 6.400 6.000 6.140 515,400 -0.76(-11.01%)
Jul 17, 2002 6.770 7.100 6.510 6.900 1,180,400 +0.81(+13.30%)
Jul 12, 2002 6.369 6.490 6.020 6.090 642,100 -0.14(-2.25%)
Jul 11, 2002 5.780 6.290 5.600 6.230 568,300 +0.54(+9.49%)
Jul 10, 2002 6.140 6.150 5.500 5.690 1,001,600 -0.41(-6.72%)
Jul 09, 2002 5.890 6.560 6.170 6.100 1,514,600 +0.21(+3.57%)
Jul 08, 2002 6.000 6.000 5.890 5.890 645,700 -0.11(-1.83%)
Jul 05, 2002 5.720 6.200 5.420 6.000 588,700 +0.37(+6.57%)
Jul 04, 2002 6.110 6.150 5.400 5.630 1,629,000 +0.00(+0.00%)
Jul 03, 2002 6.110 6.150 5.400 5.630 1,629,000 -0.42(-6.94%)
Jul 02, 2002 6.550 6.550 5.770 6.050 2,024,700 -0.50(-7.63%)
Jul 01, 2002 7.390 7.400 6.550 6.550 1,368,000 -0.85(-11.49%)
Jun 28, 2002 7.180 7.700 6.880 7.400 4,309,100 +0.22(+3.06%)
Jun 27, 2002 7.400 7.500 6.850 7.180 991,400 -0.12(-1.64%)
Jun 26, 2002 6.150 7.300 6.140 7.300 938,300 +0.07(+0.97%)
Jun 25, 2002 7.340 7.420 6.690 7.230 923,800 +0.47(+6.95%)
Jun 21, 2002 6.320 6.720 6.200 6.760 1,274,500 +0.49(+7.81%)
Jun 20, 2002 6.200 6.600 5.950 6.270 975,100 +0.08(+1.29%)
Jun 19, 2002 6.590 6.790 6.150 6.190 1,200,200 -0.71(-10.29%)
Jun 18, 2002 7.390 7.470 6.900 6.900 891,600 -0.50(-6.76%)
Jun 17, 2002 7.020 7.580 7.000 7.400 760,800 +0.43(+6.17%)
Jun 14, 2002 7.400 7.590 6.800 6.970 2,430,800 -1.70(-19.61%)
Jun 12, 2002 8.330 8.680 8.290 8.670 1,323,000 +0.13(+1.52%)
Jun 11, 2002 8.700 8.850 8.240 8.540 1,120,300 +0.00(+0.00%)
Jun 10, 2002 8.550 8.700 8.161 8.540 479,700 -0.01(-0.12%)
Jun 07, 2002 8.090 8.570 7.920 8.550 993,800 +0.12(+1.42%)
Jun 06, 2002 8.100 8.660 8.100 8.430 1,071,700 +0.32(+3.94%)
Jun 05, 2002 8.200 8.230 7.860 8.111 771,200 -0.63(-7.20%)
May 31, 2002 8.790 8.800 8.470 8.740 887,900 +0.65(+8.03%)
May 28, 2002 7.780 8.180 7.780 8.090 568,200 +0.38(+4.93%)
May 27, 2002 7.490 7.970 7.200 7.710 390,500 +0.00(+0.00%)
May 24, 2002 7.490 7.970 7.200 7.710 390,500 +0.23(+3.07%)
May 23, 2002 7.460 7.590 7.300 7.480 646,100 +0.22(+3.03%)
May 22, 2002 7.300 7.489 7.030 7.260 432,700 -0.24(-3.20%)
May 21, 2002 7.790 8.180 7.480 7.500 478,700 -0.20(-2.60%)
May 20, 2002 7.590 7.850 7.390 7.700 323,200 -0.01(-0.13%)
May 17, 2002 7.960 8.470 7.570 7.710 1,409,600 -0.10(-1.28%)
May 16, 2002 7.190 7.890 7.160 7.810 1,032,000 +0.67(+9.38%)
May 15, 2002 7.200 7.620 7.020 7.140 1,710,700 +0.08(+1.13%)
May 14, 2002 6.160 7.130 6.150 7.060 944,100 +0.98(+16.12%)
May 13, 2002 6.300 6.390 5.750 6.080 251,800 -0.32(-5.00%)
May 10, 2002 6.490 6.590 6.130 6.400 206,400 -0.03(-0.47%)
May 09, 2002 6.350 6.580 6.250 6.430 258,500 +0.06(+0.94%)
May 08, 2002 6.210 6.450 6.080 6.370 393,500 +0.42(+7.06%)
May 07, 2002 5.960 6.040 5.350 5.950 434,800 +0.05(+0.85%)
May 06, 2002 6.000 6.300 5.900 5.900 189,800 -0.05(-0.84%)
May 03, 2002 6.270 6.270 5.770 5.950 480,400 -0.27(-4.34%)
May 02, 2002 6.480 6.500 6.160 6.220 290,000 -0.23(-3.57%)
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.