Cerence Inc (NQ: CRNC )
3.030
-0.130
(-4.11%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jul 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 17, 2024 | 3.150 | 3.247 | 3.070 | 3.160 | 726,997 | -0.05(-1.56%) |
| Jul 16, 2024 | 3.160 | 3.230 | 3.080 | 3.210 | 972,603 | +0.10(+3.22%) |
| Jul 15, 2024 | 3.080 | 3.217 | 3.020 | 3.110 | 1,487,708 | +0.03(+0.97%) |
| Jul 12, 2024 | 3.190 | 3.340 | 3.060 | 3.080 | 1,001,631 | -0.11(-3.45%) |
| Jul 11, 2024 | 3.010 | 3.200 | 2.989 | 3.190 | 999,673 | +0.25(+8.50%) |
| Jul 10, 2024 | 2.880 | 3.010 | 2.880 | 2.940 | 621,700 | +0.01(+0.34%) |
| Jul 09, 2024 | 3.010 | 3.019 | 2.905 | 2.930 | 635,656 | -0.10(-3.30%) |
| Jul 08, 2024 | 3.090 | 3.100 | 2.955 | 3.030 | 690,061 | -0.06(-1.94%) |
| Jul 05, 2024 | 3.050 | 3.140 | 2.990 | 3.090 | 1,117,776 | +0.10(+3.34%) |
| Jul 03, 2024 | 3.010 | 3.280 | 2.920 | 2.990 | 1,655,625 | -0.12(-3.86%) |
| Jul 02, 2024 | 2.830 | 3.140 | 2.830 | 3.110 | 1,580,070 | +0.27(+9.51%) |
| Jul 01, 2024 | 2.810 | 2.910 | 2.740 | 2.840 | 1,325,132 | +0.01(+0.35%) |
| Jun 28, 2024 | 2.730 | 2.910 | 2.690 | 2.830 | 2,072,537 | +0.08(+2.91%) |
| Jun 27, 2024 | 2.830 | 2.853 | 2.550 | 2.750 | 2,018,605 | -0.09(-3.17%) |
| Jun 26, 2024 | 2.630 | 3.020 | 2.625 | 2.840 | 2,338,356 | +0.22(+8.40%) |
| Jun 25, 2024 | 3.050 | 3.050 | 2.620 | 2.620 | 2,393,524 | -0.44(-14.38%) |
| Jun 24, 2024 | 3.200 | 3.420 | 3.045 | 3.060 | 1,896,815 | -0.11(-3.47%) |
| Jun 21, 2024 | 3.020 | 3.240 | 2.954 | 3.170 | 12,538,676 | +0.15(+4.97%) |
| Jun 20, 2024 | 2.980 | 3.130 | 2.870 | 3.020 | 1,497,621 | +0.11(+3.78%) |
| Jun 18, 2024 | 2.960 | 3.000 | 2.870 | 2.910 | 1,194,094 | -0.06(-2.02%) |
| Jun 17, 2024 | 2.930 | 2.990 | 2.820 | 2.970 | 1,019,043 | -0.01(-0.34%) |
| Jun 14, 2024 | 2.960 | 3.080 | 2.900 | 2.980 | 1,174,269 | -0.02(-0.67%) |
| Jun 13, 2024 | 3.200 | 3.240 | 2.970 | 3.000 | 1,473,747 | -0.16(-5.06%) |
| Jun 12, 2024 | 3.300 | 3.390 | 3.130 | 3.160 | 1,361,682 | -0.05(-1.56%) |
| Jun 11, 2024 | 3.250 | 3.279 | 2.985 | 3.210 | 2,243,919 | -0.09(-2.73%) |
| Jun 10, 2024 | 2.920 | 3.380 | 2.740 | 3.300 | 4,276,029 | +0.26(+8.55%) |
| Jun 07, 2024 | 2.980 | 3.400 | 2.920 | 3.040 | 3,186,534 | +0.03(+1.00%) |
| Jun 06, 2024 | 3.100 | 3.185 | 2.990 | 3.010 | 1,361,883 | -0.09(-2.90%) |
| Jun 05, 2024 | 3.170 | 3.330 | 3.080 | 3.100 | 1,361,982 | -0.06(-1.90%) |
| Jun 04, 2024 | 3.340 | 3.360 | 3.105 | 3.160 | 1,504,229 | -0.23(-6.78%) |
| Jun 03, 2024 | 3.470 | 3.730 | 3.360 | 3.390 | 1,557,943 | -0.05(-1.45%) |
| May 31, 2024 | 3.600 | 3.600 | 3.430 | 3.440 | 2,324,906 | -0.14(-3.91%) |
| May 30, 2024 | 3.900 | 4.030 | 3.575 | 3.580 | 1,207,781 | -0.32(-8.21%) |
| May 29, 2024 | 3.720 | 4.130 | 3.350 | 3.900 | 2,605,933 | +0.09(+2.36%) |
| May 28, 2024 | 3.250 | 3.890 | 3.230 | 3.810 | 4,163,504 | +0.60(+18.69%) |
| May 24, 2024 | 3.520 | 3.535 | 3.160 | 3.210 | 2,386,813 | -0.30(-8.55%) |
| May 23, 2024 | 4.130 | 4.160 | 3.425 | 3.510 | 2,541,431 | -0.62(-15.01%) |
| May 22, 2024 | 3.870 | 4.290 | 3.770 | 4.130 | 2,779,540 | +0.25(+6.58%) |
| May 21, 2024 | 3.930 | 3.980 | 3.560 | 3.875 | 2,505,961 | -0.08(-1.90%) |
| May 20, 2024 | 4.040 | 4.070 | 3.860 | 3.950 | 2,873,194 | -0.04(-1.00%) |
| May 17, 2024 | 4.740 | 4.770 | 3.940 | 3.990 | 5,622,447 | -0.90(-18.40%) |
| May 16, 2024 | 4.870 | 5.010 | 4.590 | 4.890 | 4,062,878 | +0.04(+0.82%) |
| May 15, 2024 | 5.050 | 5.160 | 4.750 | 4.850 | 1,728,913 | -0.14(-2.81%) |
| May 14, 2024 | 5.090 | 5.840 | 4.840 | 4.990 | 5,374,139 | -0.11(-2.16%) |
| May 13, 2024 | 5.380 | 5.400 | 5.010 | 5.100 | 2,927,917 | -0.25(-4.67%) |
| May 10, 2024 | 6.270 | 6.270 | 5.280 | 5.350 | 3,728,167 | -0.93(-14.81%) |
| May 09, 2024 | 7.900 | 8.200 | 6.240 | 6.280 | 3,913,671 | -3.28(-34.31%) |
| May 08, 2024 | 9.250 | 9.659 | 9.030 | 9.560 | 685,702 | +0.14(+1.49%) |
| May 07, 2024 | 9.730 | 10.14 | 9.410 | 9.420 | 568,738 | -0.69(-6.82%) |
| May 06, 2024 | 10.18 | 10.36 | 9.990 | 10.11 | 427,554 | -0.04(-0.39%) |
| May 03, 2024 | 10.05 | 10.21 | 9.800 | 10.15 | 629,755 | +0.41(+4.21%) |
| May 02, 2024 | 9.530 | 9.750 | 9.330 | 9.740 | 471,421 | +0.45(+4.84%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: A washout on Wall Street sends stocks, big to small, lower
- Tons of dead fish cover major river in Brazil after alleged dumping of industrial waste
- Green agendas clash in Nevada as company grows rare plant to help it survive effects of a mine
- Boeing case puts a spotlight on plea agreements involving corporate defendants
- Jason Wright is out as Washington Commanders president and will leave the team after the '24 season
- Over 3 million steam cleaners are under recall because they can spew hot water and cause burns
- Inquiry finds Britain was ill-prepared for COVID-19 pandemic and failed its citizens
- Kenney Grant, founder of iconic West Virginia pizza chain Gino's, dies
- After crash that killed 6 teens, NTSB chief says people underestimate marijuana's impact on drivers
- Biden administration cancels another $1.2 billion in student loans for public service workers
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- One company's shareholders voted no on say-for-pay. Its CEO is the highest paid in Minnesota. • Business
- After crash that killed 6 teens, NTSB chief says people underestimate marijuana's impact on drivers • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.