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

Cerence Inc. - Common Stock (NQ: CRNC )

20.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 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 (%)
Jan 06, 2025 23.63 27.50 19.07 20.18 67,192,672 +0.85(+4.40%)
Jan 03, 2025 10.79 19.89 10.39 19.33 161,803,696 +11.40(+143.76%)
Jan 02, 2025 7.980 8.430 7.580 7.930 1,647,194 +0.08(+1.02%)
Dec 31, 2024 7.850 0 -0.26(-3.15%)
Dec 30, 2024 8.360 8.440 7.960 8.105 1,348,205 -0.38(-4.53%)
Dec 27, 2024 8.860 8.860 7.780 8.490 2,434,081 -0.23(-2.64%)
Dec 26, 2024 8.390 8.990 8.249 8.720 3,472,420 +0.57(+6.99%)
Dec 24, 2024 8.000 8.280 7.430 8.150 1,018,449 +0.33(+4.29%)
Dec 23, 2024 7.700 8.852 7.505 7.815 2,516,574 +0.15(+1.89%)
Dec 20, 2024 7.410 7.810 7.250 7.670 2,012,243 +0.05(+0.66%)
Dec 19, 2024 7.720 8.160 7.570 7.620 1,126,923 -0.08(-1.04%)
Dec 18, 2024 8.290 8.670 7.550 7.700 2,300,651 -0.47(-5.75%)
Dec 17, 2024 8.300 8.780 7.945 8.170 1,649,141 +0.01(+0.12%)
Dec 16, 2024 7.380 8.180 7.110 8.160 1,734,587 +0.80(+10.87%)
Dec 13, 2024 6.890 7.520 6.710 7.360 1,504,289 +0.52(+7.60%)
Dec 12, 2024 7.500 7.520 6.730 6.840 2,028,621 -0.72(-9.52%)
Dec 11, 2024 8.230 8.340 7.500 7.560 1,627,245 -0.61(-7.47%)
Dec 10, 2024 9.000 9.000 8.010 8.170 2,860,329 -0.78(-8.72%)
Dec 09, 2024 8.790 9.330 8.420 8.950 3,277,587 +0.64(+7.70%)
Dec 06, 2024 7.580 8.420 7.565 8.310 2,904,457 +0.89(+11.99%)
Dec 05, 2024 7.330 7.786 7.000 7.420 2,578,084 +0.22(+3.06%)
Dec 04, 2024 7.320 7.495 7.065 7.200 1,748,357 +0.02(+0.28%)
Dec 03, 2024 7.530 7.970 7.160 7.180 2,669,051 -0.49(-6.39%)
Dec 02, 2024 7.360 8.740 7.200 7.670 5,405,623 +0.30(+4.14%)
Nov 29, 2024 6.790 7.550 6.750 7.365 2,001,856 +0.67(+10.09%)
Nov 27, 2024 6.580 7.060 6.410 6.690 2,088,662 +0.22(+3.40%)
Nov 26, 2024 6.950 7.000 6.181 6.470 3,238,340 -0.59(-8.36%)
Nov 25, 2024 7.570 7.730 6.700 7.060 5,957,520 -0.14(-1.94%)
Nov 22, 2024 5.870 7.600 5.710 7.200 17,428,530 +1.37(+23.50%)
Nov 21, 2024 3.400 6.410 3.391 5.830 77,501,520 +3.01(+106.74%)
Nov 20, 2024 3.020 3.120 2.800 2.820 941,760 -0.15(-5.05%)
Nov 19, 2024 2.910 3.010 2.830 2.970 918,346 +0.04(+1.37%)
Nov 18, 2024 3.050 3.190 2.915 2.930 1,124,135 -0.12(-3.93%)
Nov 15, 2024 3.130 3.150 2.960 3.050 689,607 -0.09(-2.87%)
Nov 14, 2024 3.150 3.280 3.085 3.140 605,607 -0.04(-1.26%)
Nov 13, 2024 3.420 3.420 3.175 3.180 748,753 -0.19(-5.64%)
Nov 12, 2024 3.410 3.545 3.240 3.370 1,014,318 -0.07(-2.03%)
Nov 11, 2024 3.150 3.445 3.150 3.440 1,127,284 +0.32(+10.26%)
Nov 08, 2024 3.210 3.240 3.040 3.120 599,478 -0.08(-2.50%)
Nov 07, 2024 3.180 3.300 3.130 3.200 785,026 +0.02(+0.63%)
Nov 06, 2024 3.220 3.390 3.080 3.180 1,105,234 +0.06(+1.92%)
Nov 05, 2024 3.060 3.146 3.040 3.120 617,261 +0.06(+1.96%)
Nov 04, 2024 3.010 3.190 3.002 3.060 702,089 +0.00(+0.00%)
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 and Conditions.