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

Cerence Inc (NQ: CRNC )

3.120 -0.190 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
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 2.680 868,245 +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 1,975,804 -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%)
Sep 03, 2024 3.340 3.400 3.130 3.170 852,292 -0.13(-3.94%)
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%)
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.