Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2005
3.750
3.750
3.540
3.600
996,857
-0.12(-3.23%)
Mar 31, 2005
3.650
3.720
3.580
3.720
675,275
+0.07(+1.92%)
Mar 30, 2005
3.550
3.670
3.430
3.650
234,376
+0.08(+2.24%)
Mar 29, 2005
3.590
3.670
3.440
3.570
557,123
-0.05(-1.38%)
Mar 28, 2005
3.720
3.750
3.530
3.620
359,966
-0.10(-2.69%)
Mar 24, 2005
3.690
3.760
3.660
3.720
445,647
+0.08(+2.20%)
Mar 23, 2005
3.600
3.660
3.560
3.640
285,599
+0.00(+0.00%)
Mar 22, 2005
3.700
3.760
3.620
3.640
142,215
-0.05(-1.36%)
Mar 21, 2005
3.620
3.690
3.490
3.690
671,601
+0.10(+2.79%)
Mar 18, 2005
3.660
3.750
3.540
3.590
1,004,333
-0.08(-2.18%)
Mar 17, 2005
3.760
3.850
3.640
3.670
820,847
-0.12(-3.17%)
Mar 16, 2005
3.820
3.820
3.720
3.790
291,328
+0.02(+0.53%)
Mar 15, 2005
3.830
3.940
3.750
3.770
265,232
-0.08(-2.08%)
Mar 14, 2005
3.850
3.900
3.800
3.850
228,967
-0.01(-0.26%)
Mar 11, 2005
3.900
3.940
3.800
3.860
180,301
-0.01(-0.26%)
Mar 10, 2005
3.970
3.990
3.810
3.870
333,581
-0.05(-1.28%)
Mar 09, 2005
3.800
3.980
3.720
3.920
661,450
+0.16(+4.26%)
Mar 08, 2005
4.100
4.100
3.690
3.760
2,096,486
-0.27(-6.70%)
Mar 07, 2005
4.200
4.250
3.980
4.030
865,284
-0.17(-4.05%)
Mar 04, 2005
4.390
4.450
4.150
4.200
474,029
-0.18(-4.11%)
Mar 03, 2005
4.310
4.450
4.280
4.380
455,426
+0.05(+1.15%)
Mar 02, 2005
4.350
4.430
4.270
4.330
323,275
-0.02(-0.46%)
Mar 01, 2005
4.440
4.440
4.300
4.350
349,803
+0.06(+1.40%)
Feb 28, 2005
4.450
4.450
4.260
4.290
258,858
-0.11(-2.50%)
Feb 25, 2005
4.350
4.550
4.220
4.400
681,807
+0.04(+0.92%)
Feb 24, 2005
4.250
4.360
4.150
4.360
398,368
+0.11(+2.59%)
Feb 23, 2005
4.200
4.270
4.160
4.250
294,316
+0.05(+1.19%)
Feb 22, 2005
4.300
4.450
4.120
4.200
658,963
-0.18(-4.11%)
Feb 18, 2005
4.470
4.470
4.360
4.380
292,413
-0.03(-0.68%)
Feb 17, 2005
4.490
4.500
4.400
4.410
242,994
-0.09(-2.00%)
Feb 16, 2005
4.390
4.500
4.340
4.500
412,233
+0.04(+0.90%)
Feb 15, 2005
4.550
4.590
4.460
4.460
364,995
-0.10(-2.19%)
Feb 14, 2005
4.520
4.630
4.460
4.560
421,598
+0.01(+0.22%)
Feb 11, 2005
4.410
4.600
4.380
4.550
423,630
+0.08(+1.79%)
Feb 10, 2005
4.640
4.690
4.390
4.470
982,987
-0.18(-3.87%)
Feb 09, 2005
4.790
4.800
4.580
4.650
718,116
-0.08(-1.69%)
Feb 08, 2005
4.740
4.790
4.580
4.730
1,765,466
+0.29(+6.53%)
Feb 07, 2005
4.300
4.500
4.240
4.440
1,148,594
+0.14(+3.26%)
Feb 04, 2005
4.210
4.300
4.110
4.300
380,898
+0.21(+5.13%)
Feb 03, 2005
4.290
4.310
4.081
4.090
352,045
-0.16(-3.76%)
Feb 02, 2005
4.240
4.310
4.150
4.250
410,473
+0.10(+2.41%)
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
.