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

Conduent Inc (NQ: CNDT )

3.700 -0.130 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.860 3.870 3.660 3.700 907,276 -0.13(-3.39%)
Nov 26, 2024 3.840 3.870 3.805 3.830 1,065,508 -0.02(-0.52%)
Nov 25, 2024 3.750 3.910 3.740 3.850 1,316,067 +0.11(+2.94%)
Nov 22, 2024 3.680 3.775 3.645 3.740 917,251 +0.10(+2.75%)
Nov 21, 2024 3.590 3.685 3.580 3.640 970,257 +0.05(+1.39%)
Nov 20, 2024 3.550 3.600 3.465 3.590 742,578 +0.03(+0.84%)
Nov 19, 2024 3.620 3.670 3.485 3.560 1,645,915 -0.13(-3.52%)
Nov 18, 2024 3.910 3.910 3.680 3.690 930,522 -0.23(-5.87%)
Nov 15, 2024 4.240 4.240 3.845 3.920 1,123,526 -0.13(-3.21%)
Nov 14, 2024 4.280 4.290 4.010 4.050 1,154,026 -0.22(-5.15%)
Nov 13, 2024 4.310 4.330 4.200 4.270 1,066,641 +0.00(+0.00%)
Nov 12, 2024 4.330 4.380 4.190 4.270 1,474,147 -0.02(-0.47%)
Nov 11, 2024 4.150 4.300 4.065 4.290 1,839,175 +0.19(+4.63%)
Nov 08, 2024 4.090 4.155 4.040 4.100 1,272,626 +0.02(+0.49%)
Nov 07, 2024 4.130 4.140 3.960 4.080 1,913,732 -0.05(-1.21%)
Nov 06, 2024 3.400 4.160 3.335 4.130 2,066,180 +0.42(+11.32%)
Nov 05, 2024 3.620 3.765 3.620 3.710 1,279,243 +0.05(+1.37%)
Nov 04, 2024 3.580 3.710 3.520 3.660 898,897 +0.08(+2.23%)
Nov 01, 2024 3.650 3.660 3.525 3.580 1,150,584 -0.02(-0.56%)
Oct 31, 2024 3.640 3.685 3.590 3.600 1,225,924 -0.07(-1.91%)
Oct 30, 2024 3.610 3.730 3.610 3.670 836,138 +0.03(+0.82%)
Oct 29, 2024 3.650 3.735 3.620 3.640 741,573 -0.08(-2.15%)
Oct 28, 2024 3.610 3.750 3.590 3.720 1,476,751 +0.16(+4.49%)
Oct 25, 2024 3.740 3.740 3.560 3.560 1,017,236 -0.14(-3.78%)
Oct 24, 2024 3.710 3.745 3.650 3.700 1,024,075 +0.02(+0.54%)
Oct 23, 2024 3.710 3.725 3.620 3.680 968,351 -0.02(-0.54%)
Oct 22, 2024 3.760 3.830 3.690 3.700 1,682,321 -0.09(-2.37%)
Oct 21, 2024 3.930 3.945 3.770 3.790 856,518 -0.14(-3.56%)
Oct 18, 2024 3.990 4.025 3.890 3.930 877,715 -0.05(-1.26%)
Oct 17, 2024 4.000 4.020 3.960 3.980 886,577 +0.00(+0.00%)
Oct 16, 2024 3.970 4.010 3.950 3.980 562,481 +0.06(+1.53%)
Oct 15, 2024 4.000 4.050 3.790 3.920 953,156 -0.09(-2.24%)
Oct 14, 2024 4.020 4.085 3.990 4.010 608,820 -0.04(-0.99%)
Oct 11, 2024 3.960 4.060 3.960 4.050 493,175 +0.07(+1.76%)
Oct 10, 2024 4.030 4.125 3.900 3.980 818,155 -0.14(-3.40%)
Oct 09, 2024 4.130 4.215 4.090 4.120 745,527 +0.01(+0.24%)
Oct 08, 2024 4.070 4.160 4.040 4.110 521,497 +0.06(+1.48%)
Oct 07, 2024 4.020 4.100 3.990 4.050 780,712 +0.03(+0.75%)
Oct 04, 2024 3.940 4.040 3.925 4.020 673,770 +0.13(+3.34%)
Oct 03, 2024 3.850 3.950 3.830 3.890 513,743 -0.01(-0.26%)
Oct 02, 2024 3.880 3.960 3.860 3.900 656,059 -0.02(-0.51%)
Oct 01, 2024 4.000 4.055 3.900 3.920 829,936 -0.11(-2.73%)
Sep 30, 2024 3.830 4.055 3.825 4.030 1,417,847 +0.19(+4.95%)
Sep 27, 2024 3.840 3.870 3.750 3.840 696,141 +0.04(+1.05%)
Sep 26, 2024 3.880 3.880 3.770 3.800 652,125 -0.03(-0.78%)
Sep 25, 2024 3.880 3.900 3.830 3.830 570,555 -0.04(-1.03%)
Sep 24, 2024 3.860 3.890 3.830 3.870 1,203,615 +0.05(+1.31%)
Sep 23, 2024 3.800 3.840 3.730 3.820 1,590,150 +0.07(+1.87%)
Sep 20, 2024 3.860 3.865 3.750 3.750 3,840,576 -0.16(-4.09%)
Sep 19, 2024 3.930 3.930 3.795 3.910 1,514,073 +0.11(+2.89%)
Sep 18, 2024 3.830 3.975 3.800 3.800 1,742,812 -0.04(-1.04%)
Sep 17, 2024 3.880 3.895 3.810 3.840 853,903 +0.00(+0.00%)
Sep 16, 2024 3.880 3.910 3.775 3.840 1,039,304 -0.08(-2.04%)
Sep 13, 2024 3.890 3.960 3.845 3.920 1,278,712 +0.10(+2.62%)
Sep 12, 2024 3.760 3.850 3.690 3.820 816,680 +0.09(+2.41%)
Sep 11, 2024 3.740 3.795 3.650 3.730 1,179,274 -0.04(-1.06%)
Sep 10, 2024 3.660 3.770 3.580 3.770 966,292 +0.11(+3.01%)
Sep 09, 2024 3.660 3.770 3.587 3.660 1,825,705 +0.05(+1.39%)
Sep 06, 2024 3.760 3.770 3.595 3.610 823,583 -0.14(-3.73%)
Sep 05, 2024 3.810 3.810 3.700 3.750 707,277 -0.05(-1.32%)
Sep 04, 2024 3.850 3.985 3.730 3.800 1,008,227 +0.06(+1.60%)
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.