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

Cerence Inc. - Common Stock (NQ:CRNC)

8.385 +0.495 (+6.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 7.830 7.900 7.550 7.890 1,098,361 -0.01(-0.13%)
Mar 31, 2025 7.540 7.960 7.465 7.900 1,266,278 +0.01(+0.06%)
Mar 28, 2025 8.310 8.420 7.670 7.895 1,835,341 -0.62(-7.23%)
Mar 27, 2025 9.260 9.310 8.485 8.510 1,390,849 -0.97(-10.23%)
Mar 26, 2025 9.750 9.835 9.231 9.480 966,984 -0.38(-3.85%)
Mar 25, 2025 9.820 9.905 9.530 9.860 863,688 -0.02(-0.20%)
Mar 24, 2025 10.00 10.33 9.710 9.880 894,374 +0.31(+3.24%)
Mar 21, 2025 9.270 9.770 9.200 9.570 1,380,315 +0.00(+0.00%)
Mar 20, 2025 9.700 9.970 9.490 9.570 715,756 -0.20(-2.05%)
Mar 19, 2025 9.830 10.02 9.540 9.770 875,170 -0.07(-0.71%)
Mar 18, 2025 10.11 10.14 9.760 9.840 988,829 -0.48(-4.65%)
Mar 17, 2025 9.740 10.53 9.667 10.32 1,140,840 +0.58(+5.95%)
Mar 14, 2025 9.730 9.880 9.480 9.740 1,084,553 +0.39(+4.17%)
Mar 13, 2025 10.08 10.15 9.260 9.350 876,474 -0.77(-7.61%)
Mar 12, 2025 9.980 10.50 9.670 10.12 1,239,364 +0.58(+6.08%)
Mar 11, 2025 9.250 9.840 9.177 9.540 1,716,507 +0.22(+2.36%)
Mar 10, 2025 9.960 10.17 8.995 9.320 1,992,304 -0.99(-9.60%)
Mar 07, 2025 10.02 10.36 9.585 10.31 1,743,628 -0.20(-1.90%)
Mar 06, 2025 10.32 10.88 10.01 10.51 1,147,257 -0.24(-2.23%)
Mar 05, 2025 10.40 10.94 10.14 10.75 1,196,575 +0.41(+3.97%)
Mar 04, 2025 9.800 10.66 9.650 10.34 1,865,315 +0.01(+0.10%)
Mar 03, 2025 11.60 11.71 10.18 10.33 1,923,179 -1.08(-9.47%)
Feb 28, 2025 11.20 11.79 11.01 11.41 1,539,275 -0.20(-1.72%)
Feb 27, 2025 12.16 12.49 11.57 11.61 1,142,878 -0.37(-3.09%)
Feb 26, 2025 12.22 12.49 11.90 11.98 1,140,282 +0.20(+1.70%)
Feb 25, 2025 12.45 12.54 11.35 11.78 1,923,901 -0.62(-5.00%)
Feb 24, 2025 12.46 12.58 11.75 12.40 1,519,335 -0.15(-1.20%)
Feb 21, 2025 13.49 13.70 12.53 12.55 2,041,296 -0.91(-6.76%)
Feb 20, 2025 13.65 13.71 12.83 13.46 1,575,973 -0.39(-2.82%)
Feb 19, 2025 13.90 15.13 13.70 13.85 2,434,114 -0.07(-0.50%)
Feb 18, 2025 13.82 14.19 13.41 13.92 1,540,240 +0.18(+1.31%)
Feb 14, 2025 14.44 14.65 13.47 13.74 2,147,155 -0.78(-5.37%)
Feb 13, 2025 14.35 15.27 13.92 14.52 2,615,885 +0.24(+1.68%)
Feb 12, 2025 14.34 14.95 13.82 14.28 2,868,074 -0.37(-2.53%)
Feb 11, 2025 16.01 16.58 14.59 14.65 3,609,623 -1.85(-11.21%)
Feb 10, 2025 14.75 16.74 14.54 16.50 5,896,277 +2.02(+13.95%)
Feb 07, 2025 12.25 14.83 12.24 14.48 7,978,228 +1.74(+13.66%)
Feb 06, 2025 13.38 13.43 12.51 12.74 4,485,536 -0.36(-2.75%)
Feb 05, 2025 12.48 13.14 11.90 13.10 3,297,091 +1.03(+8.53%)
Feb 04, 2025 11.45 12.30 11.22 12.07 2,589,283 +0.70(+6.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.