U.S. markets closed

Cerence Inc. (CRNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.15+0.41 (+4.21%)
Al cierre: 04:00PM EDT
10.22 +0.07 (+0.69%)
Fuera de horario: 06:05PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202410.0310.219.8010.1510.15589,578
02 may 20249.539.759.339.749.74471,400
01 may 20249.109.598.919.299.29917,100
30 abr 20249.509.559.109.119.11558,900
29 abr 20249.8010.129.639.659.65558,500
26 abr 20249.509.719.409.719.71454,300
25 abr 20249.799.979.359.399.39519,300
24 abr 20249.7610.069.6810.0510.05620,700
23 abr 20249.6010.099.509.769.76981,200
22 abr 202410.3610.429.559.629.62713,500
19 abr 202410.2010.599.9810.3510.35544,500
18 abr 202410.7710.7710.1610.3510.35546,100
17 abr 202411.2811.3710.7210.7410.74711,800
16 abr 202411.9611.9611.2511.2611.26514,200
15 abr 202413.3113.3111.9512.1112.11560,100
12 abr 202413.5213.5913.1413.3613.36315,800
11 abr 202413.1914.0213.1913.6813.68357,600
10 abr 202413.9513.9512.9913.1413.14491,600
09 abr 202414.0514.4614.0514.4014.40219,100
08 abr 202414.3414.4613.9514.0714.07325,000
05 abr 202414.4114.4114.0914.2514.25303,000
04 abr 202414.9715.1014.4014.4114.41220,900
03 abr 202414.8114.8214.4014.7114.71270,000
02 abr 202415.0215.1214.8114.9114.91296,100
01 abr 202415.8015.8015.0515.3615.36398,800
28 mar 202415.5015.8715.4815.7515.75403,200
27 mar 202414.5315.5014.5015.5015.50314,700
26 mar 202414.5914.5914.2714.4314.43341,300
25 mar 202414.6614.7314.3814.4014.40235,100
22 mar 202414.9515.0614.6314.6614.66368,100
21 mar 202415.1215.3414.7915.0415.04353,100
20 mar 202414.4115.0214.1414.9014.90252,400
19 mar 202414.2614.8314.1614.4514.45355,600
18 mar 202414.7114.9914.2714.4114.41429,800
15 mar 202414.5514.8814.5014.8014.801,515,700
14 mar 202415.1515.1514.3514.6214.62428,600
13 mar 202415.1815.5215.1315.1515.15403,000
12 mar 202414.8615.3114.7915.2515.25472,700
11 mar 202414.0914.8314.0014.8114.81373,700
08 mar 202414.2914.5513.9214.0614.06592,900
07 mar 202414.1414.2814.0014.0914.09394,900
06 mar 202414.1214.2013.8314.0114.01497,500
05 mar 202414.6114.6513.9314.0014.00588,500
04 mar 202414.8315.0114.4114.6414.64537,000
01 mar 202414.9015.1414.6714.8214.82514,200
29 feb 202414.9215.2714.8314.9014.90593,900
28 feb 202414.6914.8114.5014.6314.63328,700
27 feb 202414.7615.1014.6014.8614.86440,100
26 feb 202414.1014.7414.0314.5714.57466,200
23 feb 202414.4314.6414.1114.1514.15405,200
22 feb 202415.0015.0314.4114.5314.53469,900
21 feb 202415.1815.3114.4914.7214.72597,200
20 feb 202415.3315.6014.9615.4315.43962,600
16 feb 202415.9116.0015.5515.5715.57438,900
15 feb 202415.8616.0715.3715.9815.98532,800
14 feb 202415.6715.9315.4215.5815.58504,500
13 feb 202415.8816.0415.2015.4215.42815,600
12 feb 202416.7416.8316.2216.5316.53571,600
09 feb 202415.9417.0215.8016.6716.67974,300
08 feb 202416.0516.0515.5215.8015.80897,700
07 feb 202418.1818.3015.7715.9615.961,939,700
06 feb 202420.7121.6718.5518.5818.58754,300
05 feb 202420.0520.3519.6820.0020.00397,100
02 feb 202419.9420.4919.7320.3920.39347,000
01 feb 202420.1820.6419.6820.1920.19542,400
31 ene 202420.3720.7619.9920.0220.02400,800
30 ene 202420.9221.0420.4920.5320.53232,400
29 ene 202420.4921.1020.2921.0721.07225,900
26 ene 202420.9521.2220.5820.5920.59398,900
25 ene 202420.8521.1120.7120.9120.91281,400
24 ene 202420.9421.0020.5820.6320.63225,200
23 ene 202420.5420.8520.3120.6620.66349,500
22 ene 202419.6720.7119.5820.2620.26628,500
19 ene 202419.1619.4718.6719.4619.46292,900
18 ene 202418.9219.1818.7719.1119.11329,800
17 ene 202418.3018.7018.1018.6718.67307,600
16 ene 202418.7318.8218.3218.7118.71249,500
12 ene 202419.4819.6718.9818.9918.99198,700
11 ene 202419.4119.4118.8419.2819.28281,800
10 ene 202419.4919.5118.9419.4219.42369,300
09 ene 202419.6319.8119.1919.6219.62296,700
08 ene 202418.9820.4118.8519.9119.91502,200
05 ene 202418.5019.3318.3819.1119.11544,200
04 ene 202418.3418.9118.1618.7018.70327,200
03 ene 202419.1219.1218.0318.4318.43457,000
02 ene 202419.4119.4819.0119.0919.09339,700
29 dic 202320.1920.3219.6119.6619.66298,900
28 dic 202319.7920.3219.7920.1920.19211,600
27 dic 202320.1020.2819.6419.9519.95307,800
26 dic 202319.5420.0719.4520.0120.01339,700
22 dic 202318.6319.6318.5619.4819.48697,200
21 dic 202317.9918.5517.7218.5318.53334,600
20 dic 202318.1018.4617.5317.6717.67357,600
19 dic 202317.8218.3817.5818.1518.15499,200
18 dic 202317.5617.8017.2617.3717.37746,600
15 dic 202317.8317.8617.3317.5217.521,528,700
14 dic 202317.1517.8717.1517.5917.59567,700
13 dic 202316.0716.8015.7616.6916.69439,000
12 dic 202316.4316.4915.9016.0416.04410,800
11 dic 202317.0717.2016.3316.4316.43388,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...