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

Cerence Inc (NQ: CRNC )

3.300 -0.160 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.520 3.520 3.155 3.300 2,205,300 -0.16(-4.62%)
Aug 29, 2024 3.310 3.530 3.300 3.460 1,180,866 +0.18(+5.49%)
Aug 28, 2024 3.230 3.450 3.180 3.280 1,365,551 +0.05(+1.55%)
Aug 27, 2024 3.380 3.465 3.165 3.230 1,051,903 -0.18(-5.28%)
Aug 26, 2024 3.630 3.680 3.310 3.410 1,475,154 -0.20(-5.54%)
Aug 23, 2024 3.460 3.635 3.350 3.610 1,364,798 +0.20(+5.87%)
Aug 22, 2024 3.610 3.605 3.270 3.410 808,014 -0.15(-4.21%)
Aug 21, 2024 3.500 3.600 3.365 3.560 922,363 +0.09(+2.59%)
Aug 20, 2024 3.150 3.585 3.090 3.470 1,362,123 +0.31(+9.81%)
Aug 19, 2024 2.830 3.185 2.770 3.160 1,491,177 +0.37(+13.26%)
Aug 16, 2024 2.720 2.900 2.720 2.790 933,139 +0.11(+4.10%)
Aug 15, 2024 2.530 2.770 2.520 2.680 868,759 +0.26(+10.52%)
Aug 14, 2024 2.560 2.570 2.400 2.425 833,465 -0.09(-3.58%)
Aug 13, 2024 2.380 2.605 2.355 2.515 942,024 +0.13(+5.45%)
Aug 12, 2024 2.510 2.530 2.380 2.385 678,771 -0.14(-5.36%)
Aug 09, 2024 2.790 2.840 2.445 2.520 1,047,847 -0.25(-9.03%)
Aug 08, 2024 2.680 3.350 2.670 2.770 3,481,143 +0.40(+16.88%)
Aug 07, 2024 2.460 2.575 2.340 2.370 876,541 +0.00(+0.00%)
Aug 06, 2024 2.490 2.530 2.360 2.370 697,309 -0.07(-2.87%)
Aug 05, 2024 2.460 2.520 2.395 2.440 749,436 -0.25(-9.29%)
Aug 02, 2024 2.810 2.812 2.690 2.690 440,976 -0.19(-6.60%)
Aug 01, 2024 3.150 3.190 2.830 2.880 800,377 -0.30(-9.43%)
Jul 31, 2024 3.180 3.360 3.150 3.180 752,620 +0.02(+0.63%)
Jul 30, 2024 3.250 3.310 3.120 3.160 498,554 -0.09(-2.77%)
Jul 29, 2024 3.290 3.365 3.180 3.250 619,527 -0.02(-0.61%)
Jul 26, 2024 3.270 3.315 3.175 3.270 602,883 +0.09(+2.83%)
Jul 25, 2024 3.070 3.280 3.000 3.180 784,737 +0.15(+4.95%)
Jul 24, 2024 3.200 3.270 3.015 3.030 575,761 -0.19(-5.90%)
Jul 23, 2024 3.150 3.260 3.085 3.220 618,176 +0.06(+1.90%)
Jul 22, 2024 3.010 3.200 2.990 3.160 826,332 +0.16(+5.33%)
Jul 19, 2024 3.010 3.025 2.910 3.000 707,872 -0.02(-0.66%)
Jul 18, 2024 3.090 3.275 3.010 3.020 699,010 -0.14(-4.43%)
Jul 17, 2024 3.150 3.247 3.070 3.160 726,997 -0.05(-1.56%)
Jul 16, 2024 3.160 3.230 3.080 3.210 972,603 +0.10(+3.22%)
Jul 15, 2024 3.080 3.217 3.020 3.110 1,487,708 +0.03(+0.97%)
Jul 12, 2024 3.190 3.340 3.060 3.080 1,001,631 -0.11(-3.45%)
Jul 11, 2024 3.010 3.200 2.989 3.190 999,673 +0.25(+8.50%)
Jul 10, 2024 2.880 3.010 2.880 2.940 621,700 +0.01(+0.34%)
Jul 09, 2024 3.010 3.019 2.905 2.930 635,656 -0.10(-3.30%)
Jul 08, 2024 3.090 3.100 2.955 3.030 690,061 -0.06(-1.94%)
Jul 05, 2024 3.050 3.140 2.990 3.090 1,117,776 +0.10(+3.34%)
Jul 03, 2024 3.010 3.280 2.920 2.990 1,655,625 -0.12(-3.86%)
Jul 02, 2024 2.830 3.140 2.830 3.110 1,580,070 +0.27(+9.51%)
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.