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

Conduent Inc (NQ: CNDT )

3.865 +0.185 (+5.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
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%)
Oct 03, 2022 3.310 3.440 3.310 3.420 645,862 +0.08(+2.40%)
Sep 30, 2022 3.360 3.450 3.340 3.340 908,985 -0.03(-0.89%)
Sep 29, 2022 3.390 3.430 3.335 3.370 916,517 -0.11(-3.16%)
Sep 28, 2022 3.440 3.520 3.410 3.480 640,341 +0.08(+2.35%)
Sep 27, 2022 3.420 3.535 3.390 3.400 693,007 +0.00(+0.00%)
Sep 26, 2022 3.490 3.550 3.380 3.400 658,098 -0.09(-2.58%)
Sep 23, 2022 3.550 3.550 3.430 3.490 686,469 -0.13(-3.59%)
Sep 22, 2022 3.620 3.660 3.510 3.620 1,080,566 -0.01(-0.28%)
Sep 21, 2022 3.690 3.730 3.620 3.630 799,470 -0.06(-1.63%)
Sep 20, 2022 3.680 3.690 3.630 3.690 506,923 -0.06(-1.60%)
Sep 19, 2022 3.660 3.790 3.660 3.750 584,413 +0.02(+0.54%)
Sep 16, 2022 3.820 3.830 3.700 3.730 1,712,546 -0.13(-3.37%)
Sep 15, 2022 3.920 3.990 3.820 3.860 902,808 -0.11(-2.77%)
Sep 14, 2022 4.030 4.050 3.940 3.970 774,857 -0.08(-1.98%)
Sep 13, 2022 4.060 4.130 4.030 4.050 691,552 -0.14(-3.34%)
Sep 12, 2022 4.080 4.190 4.080 4.190 437,473 +0.11(+2.70%)
Sep 09, 2022 4.040 4.130 4.009 4.080 502,292 +0.09(+2.26%)
Sep 08, 2022 4.030 4.030 3.950 3.990 450,451 -0.06(-1.48%)
Sep 07, 2022 3.980 4.070 3.960 4.050 656,415 +0.07(+1.76%)
Sep 06, 2022 3.970 4.020 3.940 3.980 531,637 -0.01(-0.25%)
Sep 02, 2022 4.040 4.070 3.905 3.990 1,662,567 -0.03(-0.75%)
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.