ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cerence Inc. - Common Stock (NQ:CRNC)

8.710 -0.290 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 8.650 9.020 8.577 9.000 478,740 +0.30(+3.45%)
Apr 17, 2026 8.640 8.995 8.565 8.700 902,799 +0.20(+2.35%)
Apr 16, 2026 8.410 8.740 8.400 8.500 706,819 +0.14(+1.67%)
Apr 15, 2026 7.790 8.370 7.790 8.360 900,086 +0.66(+8.57%)
Apr 14, 2026 7.720 7.965 7.695 7.700 513,266 +0.12(+1.58%)
Apr 13, 2026 7.370 7.650 7.347 7.580 451,313 +0.13(+1.74%)
Apr 10, 2026 7.620 7.680 7.360 7.450 439,935 -0.15(-1.97%)
Apr 09, 2026 7.750 7.820 7.467 7.600 495,376 -0.27(-3.43%)
Apr 08, 2026 8.000 8.140 7.760 7.870 667,542 +0.28(+3.69%)
Apr 07, 2026 7.470 7.685 7.390 7.590 631,875 +0.03(+0.40%)
Apr 06, 2026 7.280 7.910 7.280 7.560 642,886 +0.31(+4.28%)
Apr 02, 2026 6.690 7.300 6.562 7.250 891,129 +0.48(+7.09%)
Apr 01, 2026 6.420 6.800 6.400 6.770 686,839 +0.46(+7.29%)
Mar 31, 2026 6.040 6.400 5.980 6.310 650,934 +0.35(+5.87%)
Mar 30, 2026 6.090 6.170 5.850 5.960 653,967 -0.10(-1.65%)
Mar 27, 2026 6.380 6.435 6.000 6.060 710,285 -0.45(-6.91%)
Mar 26, 2026 6.500 6.760 6.460 6.510 509,667 -0.07(-1.06%)
Mar 25, 2026 6.800 6.880 6.500 6.580 636,785 -0.08(-1.20%)
Mar 24, 2026 6.910 7.055 6.640 6.660 681,236 -0.36(-5.13%)
Mar 23, 2026 7.040 7.230 6.780 7.020 809,862 +0.18(+2.63%)
Mar 20, 2026 7.080 7.080 6.820 6.840 1,276,090 -0.28(-3.93%)
Mar 19, 2026 7.000 7.200 6.930 7.120 444,277 -0.02(-0.28%)
Mar 18, 2026 7.140 7.290 7.010 7.140 587,386 -0.10(-1.38%)
Mar 17, 2026 7.140 7.422 7.050 7.240 497,624 +0.10(+1.40%)
Mar 16, 2026 7.150 7.330 7.080 7.140 529,264 +0.12(+1.71%)
Mar 13, 2026 7.070 7.190 6.860 7.020 979,574 -0.04(-0.57%)
Mar 12, 2026 6.950 7.110 6.940 7.060 619,639 +0.05(+0.71%)
Mar 11, 2026 6.990 7.137 6.870 7.010 641,261 +0.03(+0.43%)
Mar 10, 2026 7.170 7.250 6.935 6.980 739,766 -0.19(-2.65%)
Mar 09, 2026 7.190 7.220 6.905 7.170 733,745 -0.16(-2.18%)
Mar 06, 2026 7.480 7.660 7.300 7.330 696,453 -0.34(-4.43%)
Mar 05, 2026 7.480 7.785 7.350 7.670 560,810 +0.12(+1.59%)
Mar 04, 2026 7.680 7.840 7.510 7.550 583,363 +0.03(+0.40%)
Mar 03, 2026 7.480 7.650 7.350 7.520 570,475 -0.23(-2.97%)
Mar 02, 2026 7.560 7.850 7.550 7.750 574,907 -0.16(-2.02%)
Feb 27, 2026 7.650 7.970 7.540 7.910 847,601 +0.04(+0.51%)
Feb 26, 2026 7.750 7.905 7.670 7.870 694,875 +0.17(+2.21%)
Feb 25, 2026 7.500 7.750 7.437 7.700 952,648 +0.27(+3.63%)
Feb 24, 2026 7.350 7.870 7.320 7.430 899,782 +0.03(+0.41%)
Feb 23, 2026 7.790 7.830 7.300 7.400 1,002,015 -0.52(-6.57%)
Feb 20, 2026 7.970 8.280 7.870 7.920 825,803 -0.19(-2.34%)
Feb 19, 2026 8.050 8.210 7.900 8.110 668,874 +0.00(+0.00%)
Feb 18, 2026 8.220 8.250 7.995 8.110 1,318,788 -0.13(-1.58%)
Feb 17, 2026 8.110 8.520 8.060 8.240 943,311 -0.02(-0.24%)
Feb 13, 2026 8.030 8.348 7.860 8.260 965,700 +0.32(+4.03%)
Feb 12, 2026 7.990 8.290 7.735 7.940 1,184,467 -0.16(-1.98%)
Feb 11, 2026 8.260 8.360 7.685 8.100 1,252,739 -0.07(-0.86%)
Feb 10, 2026 8.460 8.680 8.140 8.170 1,165,221 -0.26(-3.08%)
Feb 09, 2026 7.500 8.680 7.350 8.430 2,376,053 +0.66(+8.49%)
Feb 06, 2026 7.740 7.970 7.240 7.770 2,206,372 +0.12(+1.57%)
Feb 05, 2026 8.520 8.515 6.410 7.650 7,508,860 -3.13(-29.04%)
Feb 04, 2026 10.36 11.05 10.21 10.78 1,807,028 +0.42(+4.05%)
Feb 03, 2026 10.89 10.92 10.11 10.36 1,378,548 -0.54(-4.95%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.