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

Conduent Inc (NQ: CNDT )

3.700 -0.110 (-2.89%)
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 (%)
Nov 30, 2023 3.080 3.100 2.990 3.040 997,806 -0.02(-0.49%)
Nov 29, 2023 3.050 3.090 3.000 3.055 711,186 +0.06(+2.17%)
Nov 28, 2023 3.050 3.050 2.950 2.990 796,136 -0.05(-1.64%)
Nov 27, 2023 3.000 3.080 3.000 3.040 816,704 +0.00(+0.00%)
Nov 24, 2023 2.990 3.105 2.990 3.040 425,836 +0.02(+0.66%)
Nov 22, 2023 2.980 3.020 2.970 3.020 629,382 +0.06(+2.03%)
Nov 21, 2023 2.890 3.010 2.890 2.960 974,366 +0.04(+1.37%)
Nov 20, 2023 2.800 3.010 2.770 2.920 1,177,188 +0.12(+4.29%)
Nov 17, 2023 2.720 2.820 2.695 2.800 1,381,714 +0.10(+3.70%)
Nov 16, 2023 2.720 2.780 2.655 2.700 1,096,111 -0.08(-2.88%)
Nov 15, 2023 2.690 2.840 2.690 2.780 1,418,242 +0.12(+4.51%)
Nov 14, 2023 2.570 2.680 2.570 2.660 2,130,163 +0.19(+7.69%)
Nov 13, 2023 2.540 2.540 2.460 2.470 1,325,031 -0.04(-1.59%)
Nov 10, 2023 2.480 2.560 2.400 2.510 1,227,434 +0.04(+1.62%)
Nov 09, 2023 2.640 2.670 2.455 2.470 1,248,227 -0.14(-5.36%)
Nov 08, 2023 2.630 2.670 2.570 2.610 1,474,145 -0.02(-0.76%)
Nov 07, 2023 2.470 2.690 2.460 2.630 903,720 +0.16(+6.48%)
Nov 06, 2023 2.740 2.748 2.435 2.470 1,913,676 -0.24(-8.86%)
Nov 03, 2023 2.640 2.905 2.640 2.710 1,618,880 +0.10(+3.83%)
Nov 02, 2023 2.570 2.715 2.430 2.610 2,447,070 +0.01(+0.38%)
Nov 01, 2023 3.150 3.160 2.540 2.600 4,964,420 -0.59(-18.50%)
Oct 31, 2023 3.190 3.270 3.180 3.190 965,069 -0.01(-0.31%)
Oct 30, 2023 3.160 3.225 3.140 3.200 627,665 +0.10(+3.23%)
Oct 27, 2023 3.220 3.220 3.090 3.100 864,074 -0.12(-3.73%)
Oct 26, 2023 3.160 3.250 3.150 3.220 573,524 +0.08(+2.55%)
Oct 25, 2023 3.110 3.170 3.090 3.140 644,662 -0.02(-0.63%)
Oct 24, 2023 3.140 3.180 3.130 3.160 593,047 +0.04(+1.28%)
Oct 23, 2023 3.100 3.200 3.060 3.120 673,168 +0.00(+0.00%)
Oct 20, 2023 3.240 3.265 3.110 3.120 729,886 -0.10(-3.11%)
Oct 19, 2023 3.280 3.300 3.210 3.220 465,529 -0.09(-2.72%)
Oct 18, 2023 3.390 3.390 3.300 3.310 454,801 -0.12(-3.50%)
Oct 17, 2023 3.350 3.460 3.350 3.430 680,787 +0.05(+1.48%)
Oct 16, 2023 3.340 3.410 3.325 3.380 505,768 +0.09(+2.74%)
Oct 13, 2023 3.310 3.395 3.220 3.290 1,335,109 -0.06(-1.79%)
Oct 12, 2023 3.440 3.440 3.350 3.350 449,901 -0.09(-2.62%)
Oct 11, 2023 3.390 3.460 3.390 3.440 555,170 +0.03(+0.88%)
Oct 10, 2023 3.400 3.480 3.400 3.410 508,767 +0.01(+0.29%)
Oct 09, 2023 3.400 3.425 3.345 3.400 714,832 -0.02(-0.58%)
Oct 06, 2023 3.490 3.520 3.410 3.420 702,247 -0.09(-2.56%)
Oct 05, 2023 3.450 3.525 3.430 3.510 688,235 +0.03(+0.86%)
Oct 04, 2023 3.480 3.520 3.435 3.480 654,569 -0.01(-0.29%)
Oct 03, 2023 3.510 3.535 3.470 3.490 655,927 -0.04(-1.13%)
Oct 02, 2023 3.470 3.530 3.415 3.530 658,130 +0.05(+1.44%)
Sep 29, 2023 3.540 3.540 3.445 3.480 673,196 -0.04(-1.14%)
Sep 28, 2023 3.380 3.545 3.320 3.520 773,690 +0.12(+3.53%)
Sep 27, 2023 3.370 3.420 3.370 3.400 788,488 +0.04(+1.19%)
Sep 26, 2023 3.470 3.530 3.360 3.360 892,553 -0.11(-3.17%)
Sep 25, 2023 3.450 3.485 3.440 3.470 1,190,505 +0.02(+0.58%)
Sep 22, 2023 3.440 3.520 3.380 3.450 852,367 +0.03(+0.88%)
Sep 21, 2023 3.370 3.500 3.370 3.420 763,656 +0.02(+0.59%)
Sep 20, 2023 3.540 3.620 3.390 3.400 1,235,278 -0.12(-3.41%)
Sep 19, 2023 3.220 3.530 3.220 3.520 2,474,446 +0.44(+14.29%)
Sep 18, 2023 3.120 3.130 3.050 3.080 501,661 -0.05(-1.60%)
Sep 15, 2023 3.160 3.200 3.110 3.130 870,481 -0.03(-0.95%)
Sep 14, 2023 3.080 3.190 3.080 3.160 613,577 +0.09(+2.93%)
Sep 13, 2023 3.190 3.190 3.060 3.070 652,064 -0.06(-1.92%)
Sep 12, 2023 3.070 3.150 3.040 3.130 888,283 +0.07(+2.29%)
Sep 11, 2023 3.030 3.075 3.005 3.060 598,144 +0.04(+1.32%)
Sep 08, 2023 3.000 3.025 2.920 3.020 1,041,094 +0.10(+3.42%)
Sep 07, 2023 3.000 3.040 2.895 2.920 1,302,217 -0.12(-3.95%)
Sep 06, 2023 3.070 3.090 3.015 3.040 783,804 -0.02(-0.65%)
Sep 05, 2023 3.150 3.150 3.030 3.060 844,584 -0.11(-3.47%)
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.