Skip to main content

Cerence Inc (NQ: CRNC )

3.210 -0.300 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.100 9.590 8.910 9.290 924,340 +0.18(+1.98%)
Apr 30, 2024 9.500 9.550 9.100 9.110 558,902 -0.54(-5.60%)
Apr 29, 2024 9.800 10.12 9.630 9.650 558,549 -0.06(-0.62%)
Apr 26, 2024 9.500 9.710 9.405 9.710 454,293 +0.32(+3.41%)
Apr 25, 2024 9.790 9.970 9.350 9.390 519,348 -0.66(-6.57%)
Apr 24, 2024 9.760 10.06 9.680 10.05 620,687 +0.29(+2.97%)
Apr 23, 2024 9.600 10.09 9.500 9.760 981,215 +0.14(+1.46%)
Apr 22, 2024 10.36 10.42 9.550 9.620 713,507 -0.73(-7.05%)
Apr 19, 2024 10.20 10.59 9.980 10.35 544,520 +0.00(+0.00%)
Apr 18, 2024 10.77 10.77 10.16 10.35 546,149 -0.39(-3.63%)
Apr 17, 2024 11.28 11.37 10.71 10.74 711,866 -0.52(-4.58%)
Apr 16, 2024 11.96 11.96 11.25 11.26 514,233 -0.85(-7.06%)
Apr 15, 2024 13.31 13.31 11.95 12.11 560,074 -1.25(-9.36%)
Apr 12, 2024 13.52 13.59 13.14 13.36 315,791 -0.32(-2.34%)
Apr 11, 2024 13.19 14.03 13.19 13.68 357,785 +0.54(+4.11%)
Apr 10, 2024 13.95 13.95 12.99 13.14 491,653 -1.26(-8.75%)
Apr 09, 2024 14.05 14.46 14.05 14.40 219,104 +0.33(+2.35%)
Apr 08, 2024 14.34 14.46 13.95 14.07 324,067 -0.18(-1.26%)
Apr 05, 2024 14.41 14.41 14.09 14.25 303,044 -0.16(-1.11%)
Apr 04, 2024 14.97 15.10 14.40 14.41 220,428 -0.30(-2.04%)
Apr 03, 2024 14.81 14.82 14.40 14.71 270,016 -0.20(-1.34%)
Apr 02, 2024 15.02 15.12 14.81 14.91 295,619 -0.45(-2.93%)
Apr 01, 2024 15.80 15.80 15.04 15.36 398,832 -0.39(-2.48%)
Mar 28, 2024 15.50 15.79 15.77 15.75 403,157 +0.25(+1.61%)
Mar 27, 2024 14.53 15.50 14.50 15.50 314,720 +1.07(+7.42%)
Mar 26, 2024 14.59 14.59 14.27 14.43 341,304 +0.03(+0.21%)
Mar 25, 2024 14.66 14.73 14.38 14.40 235,130 -0.26(-1.77%)
Mar 22, 2024 14.95 15.06 14.63 14.66 368,058 -0.38(-2.53%)
Mar 21, 2024 15.12 15.34 14.79 15.04 353,424 +0.14(+0.94%)
Mar 20, 2024 14.41 15.02 14.14 14.90 252,447 +0.45(+3.11%)
Mar 19, 2024 14.26 14.83 14.16 14.45 355,599 +0.04(+0.28%)
Mar 18, 2024 14.71 14.99 14.27 14.41 428,666 -0.39(-2.64%)
Mar 15, 2024 14.55 14.88 14.50 14.80 1,515,752 +0.18(+1.23%)
Mar 14, 2024 15.15 15.15 14.35 14.62 428,609 -0.53(-3.50%)
Mar 13, 2024 15.18 15.53 15.13 15.15 403,024 -0.10(-0.66%)
Mar 12, 2024 14.86 15.31 14.79 15.25 472,734 +0.44(+2.97%)
Mar 11, 2024 14.09 14.83 14.00 14.81 373,749 +0.75(+5.33%)
Mar 08, 2024 14.29 14.55 13.92 14.06 592,917 -0.03(-0.21%)
Mar 07, 2024 14.14 14.28 14.00 14.09 394,925 +0.08(+0.57%)
Mar 06, 2024 14.12 14.20 13.83 14.01 497,035 +0.01(+0.07%)
Mar 05, 2024 14.61 14.65 13.93 14.00 588,510 -0.64(-4.37%)
Mar 04, 2024 14.83 15.01 14.41 14.64 536,988 -0.18(-1.21%)
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.