Nuance Communicatns (NQ: NUAN )

42.06 USD +0.07 (+0.17%)
Official Closing Price Updated: 5:09 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 42.39 42.40 41.37 42.06 2,700,006 +0.07(+0.17%)
Dec 03, 2020 42.00 42.99 41.85 41.99 4,928,937 -0.20(-0.49%)
Dec 02, 2020 41.08 42.53 41.01 42.20 2,801,705 -0.08(-0.18%)
Dec 01, 2020 43.25 43.50 41.61 42.27 2,561,882 -0.86(-1.99%)
Nov 30, 2020 43.50 43.95 42.14 43.13 6,280,461 +0.41(+0.96%)
Nov 27, 2020 42.96 43.17 42.29 42.72 2,029,900 -0.15(-0.35%)
Nov 25, 2020 41.50 42.98 40.71 42.87 3,214,300 +1.24(+2.98%)
Nov 24, 2020 42.50 42.60 41.26 41.63 5,268,971 -0.79(-1.86%)
Nov 23, 2020 41.38 42.45 41.20 42.42 4,460,799 +1.09(+2.64%)
Nov 20, 2020 39.04 41.58 38.61 41.33 9,890,700 +1.62(+4.08%)
Nov 19, 2020 37.57 40.08 36.55 39.71 17,408,378 +5.77(+17.00%)
Nov 18, 2020 34.41 34.85 33.71 33.94 4,763,492 -0.50(-1.45%)
Nov 17, 2020 34.79 35.00 34.19 34.44 2,820,610 -0.24(-0.69%)
Nov 16, 2020 34.97 34.97 34.14 34.68 2,793,107 +0.04(+0.12%)
Nov 13, 2020 34.94 35.48 34.51 34.64 1,932,400 +0.04(+0.12%)
Nov 12, 2020 34.83 36.35 34.07 34.60 7,327,005 -0.15(-0.43%)
Nov 11, 2020 33.77 34.96 33.67 34.75 2,163,652 +1.30(+3.89%)
Nov 10, 2020 33.57 33.65 32.06 33.45 2,775,426 -0.54(-1.59%)
Nov 09, 2020 34.50 35.00 33.38 33.99 2,866,589 -0.48(-1.39%)
Nov 06, 2020 34.15 34.69 34.01 34.47 1,836,700 +0.16(+0.47%)
Nov 05, 2020 34.30 34.90 34.20 34.31 1,935,538 +0.51(+1.51%)
Nov 04, 2020 33.55 34.32 33.03 33.80 1,984,133 +1.23(+3.78%)
Nov 03, 2020 31.68 32.67 31.52 32.57 2,549,492 +1.07(+3.40%)
Nov 02, 2020 31.98 32.44 31.05 31.50 5,157,332 -0.41(-1.28%)
Oct 30, 2020 32.52 32.64 31.57 31.91 2,182,100 -0.68(-2.09%)
Oct 29, 2020 32.25 32.75 32.08 32.59 2,421,994 +0.34(+1.05%)
Oct 28, 2020 32.88 32.89 31.98 32.25 1,574,133 -1.12(-3.36%)
Oct 27, 2020 33.36 33.58 33.08 33.37 1,414,566 +0.33(+1.00%)
Oct 26, 2020 34.02 34.16 32.53 33.04 1,676,633 -1.26(-3.67%)
Oct 23, 2020 33.67 34.31 33.28 34.30 1,046,700 +0.74(+2.20%)
Oct 22, 2020 33.50 33.90 33.08 33.56 2,214,931 +0.04(+0.12%)
Oct 21, 2020 34.11 34.53 33.38 33.52 2,568,238 -0.55(-1.61%)
Oct 20, 2020 34.77 34.77 34.04 34.07 4,527,882 -0.22(-0.64%)
Oct 19, 2020 35.07 35.65 34.15 34.29 3,482,987 -0.65(-1.86%)
Oct 16, 2020 34.92 35.25 34.57 34.94 1,694,600 +0.12(+0.34%)
Oct 15, 2020 34.75 34.94 34.15 34.82 1,435,982 +0.05(+0.14%)
Oct 14, 2020 35.34 35.43 34.10 34.77 3,733,258 -0.42(-1.19%)
Oct 13, 2020 34.53 35.38 34.21 35.19 3,531,171 +0.76(+2.21%)
Oct 12, 2020 34.90 35.19 34.22 34.43 1,952,729 +0.10(+0.29%)
Oct 09, 2020 34.00 34.67 33.91 34.33 1,913,100 +0.53(+1.57%)
Oct 08, 2020 33.83 34.31 33.38 33.80 1,880,555 -0.22(-0.65%)
Oct 07, 2020 33.73 34.44 33.68 34.02 1,726,757 +0.56(+1.67%)
Oct 06, 2020 33.42 33.99 33.13 33.46 1,479,439 +0.01(+0.03%)
Oct 05, 2020 33.00 33.60 33.00 33.45 1,536,218 +0.79(+2.42%)
Oct 02, 2020 32.83 33.73 32.39 32.66 1,959,000 -1.14(-3.37%)
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.