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

Conduent Inc (NQ: CNDT )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2021 6.730 6.880 6.665 6.690 1,381,573 -0.12(-1.76%)
Jul 29, 2021 6.820 6.880 6.770 6.810 646,835 +0.11(+1.64%)
Jul 28, 2021 6.805 6.805 6.545 6.700 675,688 +0.00(+0.00%)
Jul 27, 2021 6.760 6.810 6.588 6.700 683,741 -0.11(-1.62%)
Jul 26, 2021 6.770 6.840 6.670 6.810 555,977 +0.06(+0.89%)
Jul 23, 2021 6.820 6.820 6.630 6.750 618,014 +0.03(+0.45%)
Jul 22, 2021 6.980 7.000 6.700 6.720 749,921 -0.27(-3.86%)
Jul 21, 2021 6.860 7.030 6.850 6.990 1,227,986 +0.20(+2.95%)
Jul 20, 2021 6.650 6.900 6.620 6.790 1,144,609 +0.15(+2.26%)
Jul 19, 2021 6.560 6.760 6.475 6.640 1,013,403 -0.09(-1.34%)
Jul 16, 2021 7.080 7.140 6.710 6.730 941,615 -0.29(-4.13%)
Jul 15, 2021 6.960 7.095 6.900 7.020 897,472 -0.01(-0.14%)
Jul 14, 2021 7.250 7.280 6.990 7.030 1,343,823 -0.08(-1.13%)
Jul 13, 2021 7.190 7.230 7.090 7.110 985,947 -0.13(-1.80%)
Jul 12, 2021 7.140 7.260 7.060 7.240 580,947 +0.05(+0.70%)
Jul 09, 2021 7.030 7.320 7.030 7.190 713,932 +0.17(+2.42%)
Jul 08, 2021 6.920 7.090 6.790 7.020 1,087,897 -0.10(-1.40%)
Jul 07, 2021 6.960 7.270 6.929 7.120 988,952 +0.06(+0.85%)
Jul 06, 2021 7.230 7.240 6.970 7.060 1,672,978 -0.17(-2.35%)
Jul 02, 2021 7.380 7.380 7.130 7.230 1,097,454 -0.15(-2.03%)
Jul 01, 2021 7.570 7.640 7.340 7.380 1,153,116 -0.12(-1.60%)
Jun 30, 2021 7.540 7.630 7.452 7.500 1,394,806 -0.10(-1.32%)
Jun 29, 2021 7.510 7.660 7.370 7.600 1,520,547 +0.16(+2.15%)
Jun 28, 2021 7.610 7.620 7.420 7.440 773,410 -0.15(-1.98%)
Jun 25, 2021 7.740 7.900 7.520 7.590 2,277,827 -0.17(-2.19%)
Jun 24, 2021 7.700 7.790 7.620 7.760 848,923 +0.11(+1.44%)
Jun 23, 2021 7.690 7.780 7.610 7.650 636,047 -0.03(-0.39%)
Jun 22, 2021 7.600 7.720 7.475 7.680 959,102 -0.01(-0.13%)
Jun 21, 2021 7.440 7.800 7.410 7.690 1,192,651 +0.31(+4.20%)
Jun 18, 2021 7.520 7.720 7.310 7.380 3,576,806 -0.32(-4.16%)
Jun 17, 2021 7.935 8.050 7.555 7.700 1,264,391 -0.30(-3.75%)
Jun 16, 2021 7.920 8.050 7.830 8.000 890,815 +0.04(+0.50%)
Jun 15, 2021 8.080 8.175 7.910 7.960 1,091,672 -0.11(-1.36%)
Jun 14, 2021 8.150 8.270 7.955 8.070 1,840,293 -0.08(-0.98%)
Jun 11, 2021 8.150 8.325 8.060 8.150 1,118,891 +0.01(+0.12%)
Jun 10, 2021 8.070 8.240 8.040 8.140 941,447 +0.12(+1.50%)
Jun 09, 2021 8.390 8.500 8.010 8.020 2,631,403 -0.29(-3.49%)
Jun 08, 2021 7.970 8.500 7.870 8.310 4,810,961 +0.44(+5.59%)
Jun 07, 2021 7.740 7.880 7.690 7.870 950,130 +0.16(+2.08%)
Jun 04, 2021 7.710 7.735 7.610 7.710 665,220 +0.01(+0.13%)
Jun 03, 2021 7.790 7.800 7.640 7.700 548,301 -0.14(-1.79%)
Jun 02, 2021 7.820 7.920 7.710 7.840 1,081,823 +0.12(+1.55%)
Jun 01, 2021 7.640 7.740 7.620 7.720 782,613 +0.14(+1.85%)
May 28, 2021 7.990 7.995 7.480 7.580 964,129 -0.20(-2.57%)
May 27, 2021 7.450 7.900 7.305 7.780 2,329,359 +0.42(+5.71%)
May 26, 2021 7.190 7.370 7.150 7.360 785,436 +0.21(+2.94%)
May 25, 2021 7.380 7.450 7.150 7.150 746,717 -0.22(-2.99%)
May 24, 2021 7.350 7.439 7.270 7.370 614,933 +0.05(+0.68%)
May 21, 2021 7.290 7.510 7.200 7.320 961,727 +0.06(+0.83%)
May 20, 2021 7.160 7.270 7.070 7.260 756,826 +0.06(+0.83%)
May 19, 2021 7.110 7.400 6.960 7.200 1,032,667 +0.02(+0.28%)
May 18, 2021 7.260 7.320 7.160 7.180 997,568 -0.03(-0.42%)
May 17, 2021 7.170 7.255 7.090 7.210 1,288,699 -0.01(-0.14%)
May 14, 2021 7.150 7.230 7.070 7.220 837,762 +0.17(+2.41%)
May 13, 2021 6.880 7.100 6.730 7.050 1,465,659 +0.17(+2.47%)
May 12, 2021 7.130 7.200 6.830 6.880 1,161,813 -0.27(-3.78%)
May 11, 2021 7.060 7.210 6.780 7.150 1,456,948 -0.15(-2.05%)
May 10, 2021 7.660 7.800 7.280 7.300 1,789,191 -0.22(-2.93%)
May 07, 2021 7.320 7.530 7.260 7.520 1,914,431 +0.21(+2.87%)
May 06, 2021 6.840 7.600 6.840 7.310 2,186,592 +0.42(+6.10%)
May 05, 2021 7.110 7.140 6.820 6.890 2,778,214 -0.22(-3.09%)
May 04, 2021 7.050 7.230 6.945 7.110 1,355,853 +0.04(+0.57%)
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.