Skip to main content

Cerence Inc (NQ: CRNC )

3.085 +0.005 (+0.16%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.