• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cerence Inc (NQ: CRNC )

    3.045 -0.005 (-0.16%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 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%)
    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 1,975,604 -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%)
    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.