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 (%)
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%)
Sep 01, 2023 3.170 3.290 3.160 3.170 677,223 +0.03(+0.96%)
Aug 31, 2023 3.110 3.200 3.110 3.140 934,264 +0.03(+0.96%)
Aug 30, 2023 3.210 3.240 3.100 3.110 617,354 -0.11(-3.42%)
Aug 29, 2023 3.230 3.260 3.180 3.220 504,716 -0.02(-0.62%)
Aug 28, 2023 3.170 3.280 3.170 3.240 437,892 +0.08(+2.53%)
Aug 25, 2023 3.220 3.240 3.130 3.160 453,490 -0.05(-1.56%)
Aug 24, 2023 3.200 3.240 3.190 3.210 871,036 -0.04(-1.23%)
Aug 23, 2023 3.150 3.250 3.150 3.250 323,950 +0.08(+2.52%)
Aug 22, 2023 3.190 3.225 3.160 3.170 493,862 -0.03(-0.94%)
Aug 21, 2023 3.190 3.220 3.155 3.200 426,000 +0.01(+0.31%)
Aug 18, 2023 3.150 3.210 3.150 3.190 503,170 +0.00(+0.00%)
Aug 17, 2023 3.220 3.250 3.170 3.190 491,956 -0.01(-0.31%)
Aug 16, 2023 3.170 3.240 3.160 3.200 807,604 +0.00(+0.00%)
Aug 15, 2023 3.310 3.310 3.190 3.200 978,736 -0.07(-2.14%)
Aug 14, 2023 3.280 3.300 3.240 3.270 337,785 -0.03(-0.91%)
Aug 11, 2023 3.300 3.360 3.270 3.300 698,185 -0.01(-0.30%)
Aug 10, 2023 3.320 3.445 3.230 3.310 749,112 -0.01(-0.30%)
Aug 09, 2023 3.310 3.340 3.215 3.320 834,551 +0.05(+1.53%)
Aug 08, 2023 3.280 3.305 3.225 3.270 522,804 -0.05(-1.51%)
Aug 07, 2023 3.460 3.490 3.305 3.320 755,932 -0.14(-4.05%)
Aug 04, 2023 3.580 3.608 3.460 3.460 740,000 -0.14(-3.89%)
Aug 03, 2023 3.700 3.740 3.560 3.600 741,175 -0.10(-2.70%)
Aug 02, 2023 3.430 3.720 3.400 3.700 1,387,745 +0.27(+7.87%)
Aug 01, 2023 3.460 3.550 3.425 3.430 929,681 -0.03(-0.87%)
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%)
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.