Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerence Inc (NQ: CRNC )

6.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 6.580 7.060 6.410 6.690 2,088,662 +0.22(+3.40%)
Nov 26, 2024 6.950 7.000 6.181 6.470 3,238,340 -0.59(-8.36%)
Nov 25, 2024 7.570 7.730 6.700 7.060 5,957,520 -0.14(-1.94%)
Nov 22, 2024 5.870 7.600 5.710 7.200 17,428,530 +1.37(+23.50%)
Nov 21, 2024 3.400 6.410 3.391 5.830 77,501,520 +3.01(+106.74%)
Nov 20, 2024 3.020 3.120 2.800 2.820 941,760 -0.15(-5.05%)
Nov 19, 2024 2.910 3.010 2.830 2.970 918,346 +0.04(+1.37%)
Nov 18, 2024 3.050 3.190 2.915 2.930 1,124,135 -0.12(-3.93%)
Nov 15, 2024 3.130 3.150 2.960 3.050 689,607 -0.09(-2.87%)
Nov 14, 2024 3.150 3.280 3.085 3.140 605,607 -0.04(-1.26%)
Nov 13, 2024 3.420 3.420 3.175 3.180 748,753 -0.19(-5.64%)
Nov 12, 2024 3.410 3.545 3.240 3.370 1,014,318 -0.07(-2.03%)
Nov 11, 2024 3.150 3.445 3.150 3.440 1,127,284 +0.32(+10.26%)
Nov 08, 2024 3.210 3.240 3.040 3.120 599,478 -0.08(-2.50%)
Nov 07, 2024 3.180 3.300 3.130 3.200 785,026 +0.02(+0.63%)
Nov 06, 2024 3.220 3.390 3.080 3.180 1,105,234 +0.06(+1.92%)
Nov 05, 2024 3.060 3.146 3.040 3.120 617,261 +0.06(+1.96%)
Nov 04, 2024 3.010 3.190 3.002 3.060 702,089 +0.00(+0.00%)
Nov 01, 2024 3.110 3.140 3.000 3.060 575,467 +0.02(+0.49%)
Oct 31, 2024 3.110 3.140 2.970 3.045 962,105 -0.08(-2.40%)
Oct 30, 2024 3.300 3.310 3.070 3.120 749,220 -0.19(-5.74%)
Oct 29, 2024 3.200 3.530 3.110 3.310 1,391,252 +0.07(+2.16%)
Oct 28, 2024 2.970 3.305 2.970 3.240 1,277,415 +0.32(+10.96%)
Oct 25, 2024 2.800 2.950 2.790 2.920 754,901 +0.15(+5.42%)
Oct 24, 2024 2.850 3.000 2.755 2.770 979,681 -0.08(-2.81%)
Oct 23, 2024 2.980 3.000 2.760 2.850 1,094,963 -0.15(-5.00%)
Oct 22, 2024 2.980 3.040 2.930 3.000 574,848 +0.01(+0.33%)
Oct 21, 2024 2.950 3.045 2.900 2.990 703,166 +0.03(+1.01%)
Oct 18, 2024 3.130 3.190 2.940 2.960 1,044,646 -0.17(-5.43%)
Oct 17, 2024 3.280 3.300 3.090 3.130 864,976 -0.15(-4.57%)
Oct 16, 2024 3.070 3.329 3.030 3.280 1,163,514 +0.20(+6.49%)
Oct 15, 2024 3.250 3.300 3.070 3.080 1,114,773 -0.19(-5.81%)
Oct 14, 2024 3.360 3.388 3.190 3.270 1,268,521 -0.10(-2.97%)
Oct 11, 2024 3.260 3.450 3.231 3.370 1,083,882 +0.11(+3.37%)
Oct 10, 2024 3.590 3.650 3.180 3.260 1,887,741 -0.41(-11.17%)
Oct 09, 2024 3.720 3.920 3.480 3.670 1,800,294 -0.08(-2.13%)
Oct 08, 2024 3.800 4.090 3.560 3.750 5,010,890 -0.05(-1.32%)
Oct 07, 2024 2.900 3.900 2.870 3.800 12,331,239 +1.12(+41.79%)
Oct 04, 2024 2.670 2.750 2.580 2.680 868,069 +0.04(+1.52%)
Oct 03, 2024 2.750 2.790 2.560 2.640 1,171,468 -0.13(-4.69%)
Oct 02, 2024 2.930 3.020 2.770 2.770 815,658 -0.20(-6.73%)
Oct 01, 2024 3.130 3.150 2.910 2.970 1,375,307 -0.18(-5.71%)
Sep 30, 2024 2.960 3.195 2.960 3.150 2,094,509 +0.20(+6.78%)
Sep 27, 2024 2.750 3.080 2.700 2.950 1,537,696 +0.27(+10.07%)
Sep 26, 2024 2.480 2.720 2.480 2.680 1,684,526 +0.24(+9.84%)
Sep 25, 2024 2.600 2.610 2.430 2.440 1,299,588 -0.18(-6.87%)
Sep 24, 2024 2.570 2.740 2.526 2.620 2,076,045 +0.11(+4.38%)
Sep 23, 2024 2.500 2.565 2.430 2.510 1,235,004 +0.07(+2.87%)
Sep 20, 2024 2.680 2.760 2.410 2.440 6,219,458 -0.24(-8.96%)
Sep 19, 2024 2.630 2.750 2.541 2.680 2,834,940 +0.17(+6.77%)
Sep 18, 2024 2.420 2.655 2.365 2.510 1,928,333 +0.07(+2.87%)
Sep 17, 2024 2.600 2.740 2.400 2.440 1,990,271 -0.10(-3.94%)
Sep 16, 2024 2.870 2.910 2.490 2.540 1,975,604 -0.36(-12.41%)
Sep 13, 2024 2.840 2.965 2.840 2.900 831,779 +0.09(+3.20%)
Sep 12, 2024 2.880 2.920 2.764 2.810 438,981 -0.06(-2.09%)
Sep 11, 2024 2.730 2.905 2.680 2.870 779,125 +0.12(+4.36%)
Sep 10, 2024 2.930 2.950 2.650 2.750 1,096,317 -0.19(-6.46%)
Sep 09, 2024 2.980 3.050 2.910 2.940 587,015 +0.02(+0.68%)
Sep 06, 2024 2.990 3.050 2.880 2.920 686,147 -0.06(-2.01%)
Sep 05, 2024 3.020 3.095 2.870 2.980 843,703 -0.06(-1.97%)
Sep 04, 2024 3.140 3.185 3.010 3.040 614,494 -0.13(-4.10%)
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.