Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerence Inc. - Common Stock (NQ:CRNC)

8.845 +0.075 (+0.86%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 2025 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 (%)
May 19, 2025 9.060 9.079 8.710 8.770 1,162,173 -0.74(-7.78%)
May 16, 2025 9.390 9.580 9.330 9.510 554,366 +0.21(+2.26%)
May 15, 2025 9.490 9.525 9.050 9.300 864,437 -0.27(-2.82%)
May 14, 2025 10.29 10.50 9.510 9.570 1,502,784 -0.60(-5.90%)
May 13, 2025 10.00 10.49 9.780 10.17 1,162,796 +0.26(+2.62%)
May 12, 2025 9.950 10.29 9.691 9.910 1,878,332 +0.62(+6.67%)
May 09, 2025 9.020 9.470 8.952 9.290 1,080,349 +0.51(+5.81%)
May 08, 2025 10.24 10.44 8.695 8.780 2,036,861 -1.22(-12.20%)
May 07, 2025 9.940 10.18 9.690 10.00 1,443,077 +0.06(+0.60%)
May 06, 2025 9.850 10.09 9.370 9.940 889,779 -0.12(-1.19%)
May 05, 2025 9.500 10.36 9.360 10.06 921,665 +0.41(+4.25%)
May 02, 2025 9.390 10.13 9.300 9.650 1,087,781 +0.43(+4.66%)
May 01, 2025 9.300 9.460 9.022 9.220 734,822 +0.16(+1.77%)
Apr 30, 2025 9.020 9.180 8.790 9.060 604,363 -0.27(-2.89%)
Apr 29, 2025 9.500 9.590 9.270 9.330 534,396 -0.17(-1.79%)
Apr 28, 2025 9.770 9.990 9.300 9.500 995,832 -0.21(-2.16%)
Apr 25, 2025 8.900 9.760 8.840 9.710 1,096,306 +0.78(+8.73%)
Apr 24, 2025 8.270 8.980 8.270 8.930 970,301 +0.76(+9.30%)
Apr 23, 2025 8.280 8.480 8.020 8.170 871,761 +0.35(+4.48%)
Apr 22, 2025 7.200 7.870 7.200 7.820 1,077,761 +0.72(+10.14%)
Apr 21, 2025 7.360 7.441 6.960 7.100 955,137 -0.49(-6.46%)
Apr 17, 2025 7.370 7.650 7.223 7.590 613,859 +0.25(+3.41%)
Apr 16, 2025 7.400 7.640 7.080 7.340 567,363 -0.27(-3.55%)
Apr 15, 2025 7.430 7.655 7.413 7.610 491,894 +0.15(+2.01%)
Apr 14, 2025 7.770 7.845 7.220 7.460 739,179 +0.06(+0.81%)
Apr 11, 2025 7.180 7.490 7.020 7.400 781,152 +0.20(+2.78%)
Apr 10, 2025 7.720 7.820 6.970 7.200 1,250,113 -0.98(-11.98%)
Apr 09, 2025 6.790 8.195 6.520 8.180 1,631,647 +1.28(+18.55%)
Apr 08, 2025 7.490 7.650 6.655 6.900 1,355,982 -0.05(-0.72%)
Apr 07, 2025 6.280 7.280 5.940 6.950 1,254,060 +0.07(+1.02%)
Apr 04, 2025 7.170 7.290 6.300 6.880 1,667,016 -0.75(-9.83%)
Apr 03, 2025 7.850 7.950 7.570 7.630 1,116,871 -0.79(-9.38%)
Apr 02, 2025 7.590 8.505 7.580 8.420 1,206,995 +0.53(+6.72%)
Apr 01, 2025 7.830 7.900 7.550 7.890 1,098,361 -0.01(-0.13%)
Mar 31, 2025 7.540 7.960 7.465 7.900 1,266,278 +0.01(+0.06%)
Mar 28, 2025 8.310 8.420 7.670 7.895 1,835,341 -0.62(-7.23%)
Mar 27, 2025 9.260 9.310 8.485 8.510 1,390,849 -0.97(-10.23%)
Mar 26, 2025 9.750 9.835 9.231 9.480 966,984 -0.38(-3.85%)
Mar 25, 2025 9.820 9.905 9.530 9.860 863,688 -0.02(-0.20%)
Mar 24, 2025 10.00 10.33 9.710 9.880 894,374 +0.31(+3.24%)
Mar 21, 2025 9.270 9.770 9.200 9.570 1,380,315 +0.00(+0.00%)
Mar 20, 2025 9.700 9.970 9.490 9.570 715,756 -0.20(-2.05%)
Mar 19, 2025 9.830 10.02 9.540 9.770 875,170 -0.07(-0.71%)
Mar 18, 2025 10.11 10.14 9.760 9.840 988,829 -0.48(-4.65%)
Mar 17, 2025 9.740 10.53 9.667 10.32 1,140,840 +0.58(+5.95%)
Mar 14, 2025 9.730 9.880 9.480 9.740 1,084,553 +0.39(+4.17%)
Mar 13, 2025 10.08 10.15 9.260 9.350 876,474 -0.77(-7.61%)
Mar 12, 2025 9.980 10.50 9.670 10.12 1,239,364 +0.58(+6.08%)
Mar 11, 2025 9.250 9.840 9.177 9.540 1,716,507 +0.22(+2.36%)
Mar 10, 2025 9.960 10.17 8.995 9.320 1,992,304 -0.99(-9.60%)
Mar 07, 2025 10.02 10.36 9.585 10.31 1,743,628 -0.20(-1.90%)
Mar 06, 2025 10.32 10.88 10.01 10.51 1,147,257 -0.24(-2.23%)
Mar 05, 2025 10.40 10.94 10.14 10.75 1,196,575 +0.41(+3.97%)
Mar 04, 2025 9.800 10.66 9.650 10.34 1,865,315 +0.01(+0.10%)
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 following
Privacy Policy and Terms Of Service.