Skip to main content

Cerence Inc (NQ: CRNC )

7.590 -0.580 (-7.10%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.