Indicators

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.080	5.180	5.040	5.100	401,700	+0.07(+1.39%)
Jan 29, 2004	5.280	5.330	5.000	5.030	577,000	-0.14(-2.71%)
Jan 28, 2004	5.620	5.650	5.110	5.170	876,700	-0.34(-6.17%)
Jan 27, 2004	5.040	5.630	5.000	5.510	4,323,800	+0.48(+9.54%)
Jan 26, 2004	4.850	5.060	4.850	5.030	794,700	+0.19(+3.93%)
Jan 23, 2004	4.890	4.920	4.800	4.840	497,100	+0.04(+0.83%)
Jan 22, 2004	5.010	5.040	4.800	4.800	562,300	-0.08(-1.64%)
Jan 21, 2004	5.110	5.150	4.750	4.880	1,231,600	-0.22(-4.31%)
Jan 20, 2004	5.150	5.160	5.010	5.100	777,300	+0.13(+2.62%)
Jan 16, 2004	4.770	5.020	4.760	4.970	993,800	+0.19(+3.97%)
Jan 15, 2004	4.990	5.000	4.630	4.780	2,013,111	-0.26(-5.16%)
Jan 14, 2004	5.330	5.340	4.890	5.040	1,980,254	-0.30(-5.62%)
Jan 13, 2004	5.300	5.410	5.180	5.340	419,572	-0.03(-0.56%)
Jan 12, 2004	5.580	5.590	5.310	5.370	877,410	-0.15(-2.72%)
Jan 09, 2004	5.410	5.600	5.400	5.520	589,444	+0.07(+1.28%)
Jan 08, 2004	5.440	5.560	5.400	5.450	310,350	-0.04(-0.73%)
Jan 07, 2004	5.450	5.580	5.400	5.490	417,795	-0.04(-0.72%)
Jan 06, 2004	5.580	5.660	5.450	5.530	603,500	-0.07(-1.25%)
Jan 05, 2004	5.500	5.600	5.400	5.600	585,400	+0.25(+4.67%)

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.