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

Cerence Inc (NQ: CRNC )

7.700 -0.470 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
Dec 17, 2024 8.300 8.780 7.945 8.170 1,649,141 +0.01(+0.12%)
Dec 16, 2024 7.380 8.180 7.110 8.160 1,734,587 +0.80(+10.87%)
Dec 13, 2024 6.890 7.520 6.710 7.360 1,504,289 +0.52(+7.60%)
Dec 12, 2024 7.500 7.520 6.730 6.840 2,028,621 -0.72(-9.52%)
Dec 11, 2024 8.230 8.340 7.500 7.560 1,627,245 -0.61(-7.47%)
Dec 10, 2024 9.000 9.000 8.010 8.170 2,860,329 -0.78(-8.72%)
Dec 09, 2024 8.790 9.330 8.420 8.950 3,277,587 +0.64(+7.70%)
Dec 06, 2024 7.580 8.420 7.565 8.310 2,904,457 +0.89(+11.99%)
Dec 05, 2024 7.330 7.786 7.000 7.420 2,578,084 +0.22(+3.06%)
Dec 04, 2024 7.320 7.495 7.065 7.200 1,748,357 +0.02(+0.28%)
Dec 03, 2024 7.530 7.970 7.160 7.180 2,669,051 -0.49(-6.39%)
Dec 02, 2024 7.360 8.740 7.200 7.670 5,405,623 +0.30(+4.14%)
Nov 29, 2024 6.790 7.550 6.750 7.365 2,001,856 +0.67(+10.09%)
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%)
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.