Skip to main content

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

Historical Prices

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.