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 (%)
Jul 31, 2023 3.470 3.540 3.435 3.460 1,090,859 -0.01(-0.29%)
Jul 28, 2023 3.560 3.595 3.470 3.470 621,162 -0.04(-1.14%)
Jul 27, 2023 3.560 3.625 3.495 3.510 731,995 -0.03(-0.85%)
Jul 26, 2023 3.510 3.550 3.440 3.540 682,958 +0.04(+1.14%)
Jul 25, 2023 3.340 3.500 3.335 3.500 1,151,435 +0.14(+4.17%)
Jul 24, 2023 3.360 3.450 3.350 3.360 351,862 -0.03(-0.88%)
Jul 21, 2023 3.470 3.470 3.370 3.390 678,711 -0.04(-1.17%)
Jul 20, 2023 3.540 3.550 3.415 3.430 513,783 -0.14(-3.92%)
Jul 19, 2023 3.530 3.605 3.510 3.570 851,778 +0.04(+1.13%)
Jul 18, 2023 3.540 3.620 3.500 3.530 609,615 -0.02(-0.56%)
Jul 17, 2023 3.560 3.609 3.540 3.550 486,276 -0.03(-0.84%)
Jul 14, 2023 3.580 3.610 3.520 3.580 500,337 -0.04(-1.10%)
Jul 13, 2023 3.610 3.680 3.560 3.620 470,962 +0.03(+0.84%)
Jul 12, 2023 3.640 3.650 3.570 3.590 598,844 +0.02(+0.56%)
Jul 11, 2023 3.530 3.600 3.520 3.570 528,520 +0.03(+0.85%)
Jul 10, 2023 3.510 3.630 3.420 3.540 654,181 +0.00(+0.00%)
Jul 07, 2023 3.290 3.550 3.290 3.540 1,313,969 +0.27(+8.26%)
Jul 06, 2023 3.320 3.340 3.240 3.270 657,246 -0.09(-2.68%)
Jul 05, 2023 3.490 3.490 3.350 3.360 665,175 -0.17(-4.82%)
Jul 03, 2023 3.400 3.535 3.400 3.530 326,513 +0.13(+3.82%)
Jun 30, 2023 3.490 3.510 3.380 3.400 1,073,785 -0.06(-1.73%)
Jun 29, 2023 3.380 3.500 3.370 3.460 582,016 +0.07(+2.06%)
Jun 28, 2023 3.370 3.395 3.319 3.390 475,891 +0.03(+0.89%)
Jun 27, 2023 3.300 3.410 3.240 3.360 582,580 +0.10(+3.07%)
Jun 26, 2023 3.200 3.295 3.090 3.260 552,596 +0.09(+2.84%)
Jun 23, 2023 3.140 3.210 3.100 3.170 1,564,449 -0.05(-1.55%)
Jun 22, 2023 3.260 3.260 3.155 3.220 723,211 -0.08(-2.42%)
Jun 21, 2023 3.300 3.330 3.240 3.300 467,145 -0.02(-0.60%)
Jun 20, 2023 3.330 3.340 3.275 3.320 527,933 -0.04(-1.19%)
Jun 16, 2023 3.420 3.440 3.320 3.360 1,324,971 +0.00(+0.00%)
Jun 15, 2023 3.220 3.360 3.220 3.360 910,262 +0.15(+4.67%)
Jun 14, 2023 3.250 3.360 3.195 3.210 4,884,088 -0.01(-0.31%)
Jun 13, 2023 3.260 3.400 3.200 3.220 1,939,201 -0.04(-1.23%)
Jun 12, 2023 3.230 3.299 3.225 3.260 848,203 +0.01(+0.31%)
Jun 09, 2023 3.320 3.360 3.235 3.250 586,855 -0.06(-1.81%)
Jun 08, 2023 3.350 3.385 3.270 3.310 913,835 -0.07(-2.07%)
Jun 07, 2023 3.260 3.410 3.240 3.380 1,126,491 +0.14(+4.32%)
Jun 06, 2023 3.040 3.260 3.030 3.240 1,199,124 +0.18(+5.88%)
Jun 05, 2023 3.210 3.210 3.050 3.060 784,742 -0.19(-5.85%)
Jun 02, 2023 3.190 3.250 3.130 3.250 1,890,909 +0.12(+3.83%)
Jun 01, 2023 3.070 3.180 3.030 3.130 1,223,621 +0.10(+3.30%)
May 31, 2023 3.110 3.150 2.960 3.030 2,794,771 -0.11(-3.50%)
May 30, 2023 3.260 3.265 3.130 3.140 932,787 -0.12(-3.68%)
May 26, 2023 3.250 3.320 3.245 3.260 700,925 +0.02(+0.62%)
May 25, 2023 3.280 3.291 3.190 3.240 1,527,637 -0.07(-2.11%)
May 24, 2023 3.370 3.390 3.295 3.310 1,094,412 -0.10(-2.93%)
May 23, 2023 3.490 3.520 3.380 3.410 1,383,501 -0.11(-3.12%)
May 22, 2023 3.540 3.595 3.460 3.520 1,373,295 -0.02(-0.56%)
May 19, 2023 3.670 3.670 3.510 3.540 847,278 -0.03(-0.84%)
May 18, 2023 3.400 3.580 3.380 3.570 902,669 +0.17(+5.00%)
May 17, 2023 3.150 3.440 3.150 3.400 1,315,373 +0.25(+7.94%)
May 16, 2023 3.080 3.285 3.020 3.150 1,654,124 +0.24(+8.25%)
May 15, 2023 2.840 2.920 2.840 2.910 694,811 +0.06(+2.11%)
May 12, 2023 2.860 2.880 2.811 2.850 666,025 -0.01(-0.35%)
May 11, 2023 2.860 2.900 2.850 2.860 670,494 -0.04(-1.38%)
May 10, 2023 2.980 3.040 2.865 2.900 1,557,663 -0.03(-1.02%)
May 09, 2023 3.030 3.030 2.895 2.930 1,443,010 +0.06(+2.09%)
May 08, 2023 2.960 2.965 2.800 2.870 1,318,471 -0.09(-3.04%)
May 05, 2023 2.780 3.015 2.780 2.960 1,704,574 +0.22(+8.03%)
May 04, 2023 2.930 2.933 2.695 2.740 1,871,695 -0.15(-5.35%)
May 03, 2023 3.250 3.410 2.890 2.895 2,412,723 -0.42(-12.54%)
May 02, 2023 3.540 3.540 3.290 3.310 1,765,303 -0.26(-7.28%)
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.