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 (%)
Dec 31, 2002 5.270 5.320 5.140 5.200 447,500 -0.09(-1.70%)
Dec 30, 2002 5.470 5.510 5.280 5.290 352,600 -0.26(-4.68%)
Dec 27, 2002 5.660 5.700 5.470 5.550 259,000 -0.18(-3.14%)
Dec 26, 2002 5.700 5.800 5.600 5.730 372,600 +0.03(+0.53%)
Dec 24, 2002 5.990 6.200 5.670 5.700 226,900 -0.30(-5.00%)
Dec 23, 2002 5.560 6.300 5.040 6.000 824,300 +0.24(+4.17%)
Dec 20, 2002 5.560 5.890 5.040 5.760 777,600 +0.32(+5.88%)
Dec 19, 2002 5.290 5.550 5.250 5.440 403,200 +0.13(+2.45%)
Dec 18, 2002 5.340 5.410 4.900 5.310 635,200 +0.03(+0.57%)
Dec 17, 2002 5.170 5.600 5.170 5.280 1,013,300 +0.04(+0.76%)
Dec 16, 2002 5.210 5.420 5.050 5.240 697,900 +0.14(+2.75%)
Dec 13, 2002 5.570 5.600 5.080 5.100 988,100 -0.53(-9.41%)
Dec 12, 2002 5.910 5.950 5.530 5.630 632,600 -0.18(-3.10%)
Dec 11, 2002 6.260 6.290 5.800 5.810 616,100 -0.29(-4.75%)
Dec 10, 2002 5.820 6.120 5.750 6.100 816,800 +0.31(+5.41%)
Dec 09, 2002 6.260 6.300 5.750 5.787 1,158,300 -0.60(-9.44%)
Dec 06, 2002 6.390 6.830 6.090 6.390 747,800 -0.21(-3.18%)
Dec 05, 2002 6.700 6.800 6.280 6.600 592,800 -0.18(-2.65%)
Dec 04, 2002 6.680 6.850 6.250 6.780 997,600 -0.18(-2.59%)
Dec 03, 2002 7.260 7.320 6.720 6.960 673,000 -0.30(-4.13%)
Dec 02, 2002 7.480 7.750 7.050 7.260 756,700 -0.08(-1.09%)
Nov 29, 2002 7.500 7.500 7.100 7.340 359,200 -0.16(-2.13%)
Nov 27, 2002 7.240 7.770 7.220 7.500 1,104,100 +0.37(+5.19%)
Nov 26, 2002 6.650 7.390 6.550 7.130 1,675,900 +0.50(+7.54%)
Nov 25, 2002 6.390 6.700 6.390 6.630 504,800 +0.24(+3.76%)
Nov 22, 2002 6.450 6.750 6.350 6.390 730,800 -0.26(-3.91%)
Nov 21, 2002 6.310 6.700 6.250 6.650 862,500 +0.44(+7.10%)
Nov 20, 2002 5.900 6.350 5.850 6.209 347,300 +0.34(+5.78%)
Nov 19, 2002 6.050 6.240 5.760 5.870 344,600 -0.13(-2.17%)
Nov 18, 2002 6.370 6.530 5.900 6.000 518,000 -0.36(-5.66%)
Nov 15, 2002 6.300 6.450 6.100 6.360 353,600 -0.04(-0.63%)
Nov 14, 2002 6.080 6.430 6.060 6.400 389,300 +0.36(+5.98%)
Nov 13, 2002 6.060 6.320 5.830 6.039 408,000 -0.04(-0.67%)
Nov 12, 2002 6.000 6.230 5.940 6.080 482,900 +0.23(+3.93%)
Nov 11, 2002 6.620 6.710 5.740 5.850 1,073,300 -0.74(-11.23%)
Nov 08, 2002 6.590 6.850 6.350 6.590 1,027,600 +0.19(+2.97%)
Nov 07, 2002 6.450 7.000 6.210 6.400 1,832,900 -0.09(-1.39%)
Nov 06, 2002 5.850 6.500 5.760 6.490 2,183,000 +1.19(+22.45%)
Nov 05, 2002 5.190 5.490 5.080 5.300 492,900 +0.11(+2.12%)
Nov 04, 2002 4.850 5.260 4.850 5.190 644,400 +0.41(+8.58%)
Nov 01, 2002 4.740 4.790 4.600 4.780 248,800 +0.16(+3.46%)
Oct 31, 2002 4.700 4.780 4.550 4.620 378,946 -0.03(-0.65%)
Oct 30, 2002 4.900 4.900 4.490 4.650 396,899 +0.22(+4.97%)
Oct 29, 2002 4.510 4.520 4.120 4.430 289,340 -0.07(-1.56%)
Oct 28, 2002 4.620 4.800 4.470 4.500 336,510 -0.10(-2.17%)
Oct 25, 2002 4.600 4.820 4.500 4.600 216,036 +0.03(+0.66%)
Oct 24, 2002 4.460 4.700 4.310 4.570 463,100 +0.07(+1.56%)
Oct 23, 2002 4.200 4.550 4.100 4.500 856,690 +0.26(+6.13%)
Oct 22, 2002 5.000 5.060 4.130 4.240 2,069,100 -1.14(-21.19%)
Oct 21, 2002 4.760 5.550 4.720 5.380 921,800 +0.63(+13.26%)
Oct 18, 2002 4.770 4.940 4.550 4.750 405,700 -0.05(-1.06%)
Oct 17, 2002 4.950 4.990 4.660 4.801 573,970 +0.34(+7.62%)
Oct 16, 2002 4.340 4.820 4.331 4.461 516,123 -0.15(-3.23%)
Oct 15, 2002 4.080 4.920 4.080 4.610 979,200 +0.59(+14.68%)
Oct 14, 2002 4.100 4.130 3.860 4.020 242,703 +0.03(+0.75%)
Oct 11, 2002 3.770 3.990 3.770 3.990 647,186 +0.29(+7.84%)
Oct 10, 2002 3.620 3.790 3.550 3.700 232,425 +0.10(+2.78%)
Oct 09, 2002 3.840 3.950 3.600 3.600 357,504 -0.21(-5.51%)
Oct 08, 2002 3.900 4.050 3.600 3.810 683,700 +0.19(+5.25%)
Oct 07, 2002 3.610 4.000 3.310 3.620 387,188 +0.19(+5.57%)
Oct 04, 2002 3.690 3.720 3.400 3.429 199,050 -0.22(-6.05%)
Oct 03, 2002 3.710 3.830 3.610 3.650 135,275 +0.15(+4.29%)
Oct 02, 2002 3.300 3.740 3.300 3.500 242,700 +0.21(+6.38%)
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.