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

Conduent Inc (NQ: CNDT )

3.810 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 4.050 4.160 4.010 4.050 987,511 -0.06(-1.46%)
Dec 29, 2022 4.010 4.110 4.010 4.110 455,338 +0.13(+3.27%)
Dec 28, 2022 4.090 4.120 3.960 3.980 578,740 -0.12(-2.93%)
Dec 27, 2022 4.130 4.140 4.070 4.100 414,206 -0.03(-0.73%)
Dec 23, 2022 4.070 4.140 4.050 4.130 522,156 +0.04(+0.98%)
Dec 22, 2022 4.060 4.100 3.995 4.090 733,716 -0.02(-0.49%)
Dec 21, 2022 3.990 4.115 3.970 4.110 1,044,698 +0.14(+3.53%)
Dec 20, 2022 3.860 3.970 3.829 3.970 915,652 +0.09(+2.32%)
Dec 19, 2022 3.790 3.960 3.750 3.880 1,736,629 +0.11(+2.92%)
Dec 16, 2022 3.740 3.795 3.690 3.770 1,687,617 -0.06(-1.57%)
Dec 15, 2022 3.960 3.980 3.800 3.830 1,099,234 -0.21(-5.20%)
Dec 14, 2022 3.940 4.090 3.910 4.040 1,340,008 +0.10(+2.54%)
Dec 13, 2022 4.000 4.091 3.900 3.940 1,160,794 +0.01(+0.25%)
Dec 12, 2022 3.780 3.940 3.745 3.930 687,973 +0.14(+3.69%)
Dec 09, 2022 3.800 3.900 3.800 3.790 475,461 -0.03(-0.79%)
Dec 08, 2022 3.870 3.930 3.800 3.820 504,774 -0.03(-0.78%)
Dec 07, 2022 3.980 3.994 3.841 3.850 824,332 -0.15(-3.75%)
Dec 06, 2022 4.030 4.040 3.930 4.000 727,740 -0.04(-0.99%)
Dec 05, 2022 4.150 4.150 4.030 4.040 410,434 -0.15(-3.58%)
Dec 02, 2022 4.070 4.220 4.035 4.190 709,070 +0.03(+0.72%)
Dec 01, 2022 4.070 4.160 4.045 4.160 617,261 +0.12(+2.97%)
Nov 30, 2022 3.920 4.040 3.880 4.040 781,723 +0.08(+2.02%)
Nov 29, 2022 3.990 4.030 3.935 3.960 355,481 -0.03(-0.75%)
Nov 28, 2022 4.050 4.120 3.985 3.990 489,028 -0.13(-3.16%)
Nov 25, 2022 4.040 4.190 4.010 4.120 456,498 +0.08(+1.98%)
Nov 23, 2022 3.930 4.060 3.900 4.040 561,686 +0.12(+3.06%)
Nov 22, 2022 3.870 3.940 3.840 3.920 521,223 +0.06(+1.55%)
Nov 21, 2022 3.800 3.955 3.760 3.860 732,628 -0.11(-2.77%)
Nov 18, 2022 3.990 3.990 3.910 3.970 558,698 +0.06(+1.53%)
Nov 17, 2022 3.800 3.940 3.775 3.910 532,302 +0.06(+1.56%)
Nov 16, 2022 3.830 3.870 3.780 3.850 801,352 -0.01(-0.26%)
Nov 15, 2022 3.870 3.920 3.830 3.860 1,372,408 +0.07(+1.85%)
Nov 14, 2022 3.850 3.850 3.750 3.790 1,710,619 -0.07(-1.81%)
Nov 11, 2022 3.870 3.925 3.830 3.860 1,092,091 +0.04(+1.05%)
Nov 10, 2022 3.810 3.860 3.750 3.820 1,486,547 +0.18(+4.95%)
Nov 09, 2022 3.750 3.760 3.625 3.640 1,063,143 -0.16(-4.21%)
Nov 08, 2022 3.920 3.950 3.750 3.800 932,059 -0.07(-1.81%)
Nov 07, 2022 3.800 3.951 3.720 3.870 970,990 +0.12(+3.20%)
Nov 04, 2022 3.900 3.900 3.710 3.750 1,243,541 -0.06(-1.57%)
Nov 03, 2022 3.750 3.820 3.740 3.810 1,347,748 -0.02(-0.52%)
Nov 02, 2022 3.870 4.110 3.710 3.830 1,988,267 -0.17(-4.25%)
Nov 01, 2022 4.160 4.180 4.000 4.000 819,303 -0.12(-2.91%)
Oct 31, 2022 4.030 4.185 4.030 4.120 1,495,530 +0.02(+0.49%)
Oct 28, 2022 3.940 4.120 3.920 4.100 722,264 +0.17(+4.33%)
Oct 27, 2022 3.850 3.995 3.840 3.930 558,795 +0.10(+2.61%)
Oct 26, 2022 3.800 3.910 3.790 3.830 473,223 +0.04(+1.06%)
Oct 25, 2022 3.650 3.815 3.640 3.790 650,402 +0.14(+3.84%)
Oct 24, 2022 3.660 3.670 3.580 3.650 373,929 -0.02(-0.54%)
Oct 21, 2022 3.620 3.690 3.550 3.670 378,705 +0.09(+2.51%)
Oct 20, 2022 3.500 3.680 3.500 3.580 545,682 +0.06(+1.70%)
Oct 19, 2022 3.570 3.580 3.480 3.520 467,333 -0.11(-3.03%)
Oct 18, 2022 3.610 3.680 3.585 3.630 526,714 +0.06(+1.68%)
Oct 17, 2022 3.520 3.600 3.520 3.570 485,913 +0.12(+3.48%)
Oct 14, 2022 3.540 3.560 3.435 3.450 437,317 -0.06(-1.71%)
Oct 13, 2022 3.340 3.520 3.290 3.510 530,117 +0.13(+3.85%)
Oct 12, 2022 3.360 3.410 3.330 3.380 808,419 -0.01(-0.29%)
Oct 11, 2022 3.390 3.430 3.340 3.390 406,690 -0.01(-0.29%)
Oct 10, 2022 3.420 3.447 3.340 3.400 796,823 -0.02(-0.58%)
Oct 07, 2022 3.450 3.510 3.390 3.420 531,789 -0.05(-1.44%)
Oct 06, 2022 3.500 3.550 3.460 3.470 438,899 -0.08(-2.25%)
Oct 05, 2022 3.520 3.610 3.480 3.550 610,949 -0.07(-1.93%)
Oct 04, 2022 3.460 3.630 3.460 3.620 801,814 +0.20(+5.85%)
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.