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

Cerence Inc (NQ: CRNC )

5.350 -0.930 (-14.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.270 6.270 5.280 5.350 3,727,714 -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%)
Mar 01, 2024 14.90 15.14 14.67 14.82 514,587 -0.08(-0.54%)
Feb 29, 2024 14.92 15.27 14.83 14.90 593,939 +0.27(+1.85%)
Feb 28, 2024 14.69 14.81 14.50 14.63 328,665 -0.23(-1.55%)
Feb 27, 2024 14.76 15.10 14.60 14.86 440,158 +0.29(+1.99%)
Feb 26, 2024 14.10 14.74 14.03 14.57 466,185 +0.42(+2.97%)
Feb 23, 2024 14.43 14.64 14.11 14.15 405,245 -0.38(-2.62%)
Feb 22, 2024 15.00 15.04 14.41 14.53 467,356 -0.19(-1.29%)
Feb 21, 2024 15.18 15.31 14.49 14.72 599,543 -0.71(-4.60%)
Feb 20, 2024 15.33 15.60 14.96 15.43 962,625 -0.14(-0.90%)
Feb 16, 2024 15.91 16.00 15.55 15.57 438,896 -0.41(-2.57%)
Feb 15, 2024 15.86 16.07 15.37 15.98 532,763 +0.40(+2.57%)
Feb 14, 2024 15.67 15.93 15.42 15.58 504,470 +0.16(+1.04%)
Feb 13, 2024 15.88 16.04 15.20 15.42 815,644 -1.11(-6.72%)
Feb 12, 2024 16.74 16.83 16.22 16.53 571,567 -0.14(-0.84%)
Feb 09, 2024 15.94 17.02 15.80 16.67 974,261 +0.87(+5.51%)
Feb 08, 2024 16.05 16.05 15.52 15.80 897,717 -0.16(-1.00%)
Feb 07, 2024 18.18 18.30 15.77 15.96 1,958,394 -2.62(-14.10%)
Feb 06, 2024 20.71 21.66 18.55 18.58 754,293 -1.42(-7.10%)
Feb 05, 2024 20.05 20.35 19.68 20.00 397,076 -0.39(-1.91%)
Feb 02, 2024 19.94 20.49 19.73 20.39 346,994 +0.20(+0.99%)
Feb 01, 2024 20.18 20.64 19.68 20.19 542,410 +0.17(+0.85%)
Jan 31, 2024 20.37 20.77 19.99 20.02 400,784 -0.51(-2.48%)
Jan 30, 2024 20.92 21.04 20.49 20.53 232,419 -0.54(-2.56%)
Jan 29, 2024 20.49 21.10 20.29 21.07 225,913 +0.48(+2.33%)
Jan 26, 2024 20.95 21.22 20.58 20.59 398,872 -0.32(-1.53%)
Jan 25, 2024 20.85 21.11 20.71 20.91 281,430 +0.28(+1.36%)
Jan 24, 2024 20.94 21.00 20.58 20.63 225,243 -0.03(-0.15%)
Jan 23, 2024 20.54 20.85 20.31 20.66 349,788 +0.40(+1.97%)
Jan 22, 2024 19.67 20.71 19.58 20.26 628,476 +0.80(+4.11%)
Jan 19, 2024 19.16 19.47 18.67 19.46 292,949 +0.35(+1.83%)
Jan 18, 2024 18.92 19.18 18.77 19.11 329,817 +0.44(+2.36%)
Jan 17, 2024 18.30 18.70 18.10 18.67 307,587 -0.04(-0.21%)
Jan 16, 2024 18.73 18.75 18.32 18.71 249,479 -0.28(-1.47%)
Jan 12, 2024 19.48 19.67 18.98 18.99 198,732 -0.29(-1.50%)
Jan 11, 2024 19.41 19.41 18.84 19.28 281,800 -0.14(-0.72%)
Jan 10, 2024 19.49 19.51 18.94 19.42 369,272 -0.20(-1.02%)
Jan 09, 2024 19.63 19.81 19.20 19.62 296,719 -0.29(-1.46%)
Jan 08, 2024 18.98 20.41 18.85 19.91 502,207 +0.80(+4.19%)
Jan 05, 2024 18.50 19.32 18.38 19.11 544,162 +0.41(+2.19%)
Jan 04, 2024 18.34 18.90 18.16 18.70 327,246 +0.27(+1.47%)
Jan 03, 2024 19.12 19.12 18.03 18.43 456,969 -0.66(-3.46%)
Jan 02, 2024 19.41 19.48 19.01 19.09 339,726 -0.57(-2.90%)
Dec 29, 2023 20.19 20.32 19.61 19.66 298,877 -0.53(-2.63%)
Dec 28, 2023 19.79 20.32 19.79 20.19 211,577 +0.24(+1.20%)
Dec 27, 2023 20.10 20.28 19.64 19.95 307,802 -0.06(-0.30%)
Dec 26, 2023 19.54 20.07 19.45 20.01 339,338 +0.53(+2.72%)
Dec 22, 2023 18.63 19.63 18.56 19.48 697,195 +0.95(+5.13%)
Dec 21, 2023 17.99 18.55 17.72 18.53 334,631 +0.86(+4.87%)
Dec 20, 2023 18.10 18.46 17.53 17.67 357,579 -0.48(-2.64%)
Dec 19, 2023 17.82 18.38 17.58 18.15 499,228 +0.78(+4.49%)
Dec 18, 2023 17.56 17.80 17.26 17.37 746,646 -0.15(-0.86%)
Dec 15, 2023 17.83 17.86 17.33 17.52 1,529,560 -0.07(-0.40%)
Dec 14, 2023 17.15 17.87 17.15 17.59 567,430 +0.90(+5.39%)
Dec 13, 2023 16.07 16.80 15.76 16.69 439,039 +0.65(+4.05%)
Dec 12, 2023 16.43 16.49 15.90 16.04 410,819 -0.39(-2.37%)
Dec 11, 2023 17.07 17.20 16.33 16.43 388,488 -0.72(-4.20%)
Dec 08, 2023 16.90 17.28 16.82 17.15 271,450 +0.19(+1.12%)
Dec 07, 2023 16.90 16.99 16.51 16.96 331,596 +0.01(+0.03%)
Dec 06, 2023 16.65 17.35 16.58 16.95 563,977 +0.49(+3.01%)
Dec 05, 2023 17.66 17.66 15.89 16.46 836,179 -1.42(-7.94%)
Dec 04, 2023 17.52 18.14 17.48 17.88 512,051 +0.30(+1.71%)
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.