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

Conduent Inc (NQ: CNDT )

3.820 -0.120 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.