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 (%)
May 29, 2009	12.15	12.49	11.87	12.40	9,884,487	+0.30(+2.48%)
May 28, 2009	12.10	12.35	11.87	12.10	2,815,703	+0.15(+1.26%)
May 27, 2009	12.38	12.47	11.93	11.95	2,713,696	-0.47(-3.78%)
May 26, 2009	11.67	12.48	11.67	12.42	4,362,537	+0.58(+4.90%)
May 22, 2009	11.86	12.03	11.67	11.84	1,938,374	+0.06(+0.51%)
May 21, 2009	11.87	12.08	11.54	11.78	2,126,484	-0.21(-1.75%)
May 20, 2009	12.35	12.45	11.92	11.99	3,782,772	-0.23(-1.88%)
May 19, 2009	12.39	12.47	12.17	12.22	3,333,024	-0.12(-0.97%)
May 18, 2009	12.55	12.67	12.23	12.34	2,577,273	+0.00(+0.00%)
May 15, 2009	12.03	12.52	12.00	12.34	3,317,115	+0.37(+3.09%)
May 14, 2009	12.61	12.83	11.79	11.97	4,428,046	-0.44(-3.55%)
May 13, 2009	12.37	12.57	12.30	12.41	2,727,528	-0.17(-1.35%)
May 12, 2009	13.80	13.81	12.44	12.58	5,568,630	-0.50(-3.83%)
May 11, 2009	13.21	13.41	12.86	13.08	3,199,143	-0.26(-1.94%)
May 08, 2009	13.33	13.54	13.06	13.34	2,443,803	+0.24(+1.83%)
May 07, 2009	14.00	14.04	13.06	13.10	2,662,141	-0.90(-6.43%)
May 06, 2009	13.90	14.06	13.51	14.00	2,183,990	+0.15(+1.08%)
May 05, 2009	13.49	13.86	13.41	13.85	1,715,987	+0.16(+1.17%)
May 04, 2009	13.20	13.76	13.15	13.69	1,605,850	+0.48(+3.63%)

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.