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 (%)
Jun 30, 2005 3.860 3.920 3.740 3.770 1,122,530 -0.08(-2.08%)
Jun 29, 2005 3.970 3.970 3.850 3.850 637,858 -0.10(-2.53%)
Jun 28, 2005 3.830 3.950 3.830 3.950 375,881 +0.12(+3.13%)
Jun 27, 2005 4.020 4.020 3.820 3.830 528,498 -0.18(-4.49%)
Jun 24, 2005 3.930 4.010 3.900 4.010 921,630 +0.07(+1.78%)
Jun 23, 2005 3.870 4.050 3.860 3.940 930,191 +0.03(+0.77%)
Jun 22, 2005 3.930 3.980 3.900 3.910 272,974 -0.02(-0.51%)
Jun 21, 2005 3.940 3.990 3.910 3.930 212,050 -0.02(-0.51%)
Jun 20, 2005 4.050 4.060 3.940 3.950 371,377 -0.12(-2.95%)
Jun 17, 2005 4.070 4.140 4.000 4.070 919,194 +0.03(+0.74%)
Jun 16, 2005 3.980 4.040 3.940 4.040 426,894 +0.05(+1.25%)
Jun 15, 2005 4.010 4.080 3.950 3.990 2,510,448 -0.02(-0.50%)
Jun 14, 2005 3.950 4.020 3.950 4.010 357,936 +0.02(+0.50%)
Jun 13, 2005 3.950 4.010 3.910 3.990 427,891 +0.01(+0.25%)
Jun 10, 2005 3.960 3.980 3.900 3.980 331,944 +0.07(+1.79%)
Jun 09, 2005 3.990 3.990 3.850 3.910 682,058 -0.09(-2.25%)
Jun 08, 2005 3.930 4.020 3.920 4.000 737,956 +0.06(+1.52%)
Jun 07, 2005 3.900 3.950 3.860 3.940 729,540 +0.07(+1.81%)
Jun 06, 2005 3.880 3.890 3.840 3.870 658,743 +0.06(+1.57%)
Jun 03, 2005 4.000 4.000 3.800 3.810 736,225 -0.13(-3.30%)
Jun 02, 2005 4.130 4.130 3.930 3.940 857,251 -0.16(-3.90%)
Jun 01, 2005 4.130 4.150 4.000 4.100 943,040 +0.04(+0.99%)
May 31, 2005 3.980 4.160 3.950 4.060 2,230,990 +0.12(+3.05%)
May 27, 2005 3.880 3.970 3.880 3.940 594,238 +0.04(+1.03%)
May 26, 2005 3.910 3.960 3.880 3.900 876,223 +0.04(+1.04%)
May 25, 2005 3.850 3.920 3.800 3.860 1,818,943 +0.08(+2.12%)
May 24, 2005 3.900 3.900 3.750 3.780 1,163,800 -0.11(-2.83%)
May 23, 2005 3.880 3.960 3.850 3.890 782,461 +0.05(+1.30%)
May 20, 2005 3.900 3.950 3.780 3.840 405,073 -0.07(-1.79%)
May 19, 2005 3.860 3.920 3.850 3.910 599,608 +0.05(+1.30%)
May 18, 2005 3.970 3.970 3.800 3.860 520,000 -0.09(-2.28%)
May 17, 2005 3.890 3.970 3.860 3.950 1,309,536 +0.07(+1.80%)
May 16, 2005 3.910 3.960 3.790 3.880 1,327,741 -0.01(-0.26%)
May 13, 2005 3.870 3.950 3.850 3.890 1,470,309 +0.10(+2.64%)
May 12, 2005 3.920 3.920 3.710 3.790 1,625,774 -0.14(-3.56%)
May 11, 2005 3.840 3.970 3.800 3.930 2,626,297 +0.16(+4.24%)
May 10, 2005 4.190 4.250 3.700 3.770 5,120,541 -0.76(-16.78%)
May 09, 2005 4.490 4.640 4.480 4.530 933,813 +0.07(+1.57%)
May 06, 2005 4.270 4.500 4.210 4.460 692,465 +0.21(+4.94%)
May 05, 2005 4.240 4.260 4.130 4.250 184,685 +0.01(+0.24%)
May 04, 2005 4.150 4.250 4.050 4.240 258,033 +0.14(+3.41%)
May 03, 2005 4.040 4.170 4.040 4.100 398,105 +0.00(+0.00%)
May 02, 2005 4.010 4.100 3.850 4.100 532,850 +0.08(+1.99%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
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.