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 (%)
Feb 28, 2023 3.990 4.030 3.960 3.980 1,445,498 -0.04(-1.00%)
Feb 27, 2023 4.080 4.090 4.010 4.020 637,063 -0.03(-0.74%)
Feb 24, 2023 4.030 4.105 4.010 4.050 968,157 -0.06(-1.46%)
Feb 23, 2023 4.150 4.180 4.070 4.110 771,976 +0.01(+0.24%)
Feb 22, 2023 4.140 4.180 4.080 4.100 937,553 -0.06(-1.44%)
Feb 21, 2023 4.170 4.235 4.120 4.160 818,597 -0.08(-1.89%)
Feb 17, 2023 4.180 4.270 4.150 4.240 814,245 +0.07(+1.68%)
Feb 16, 2023 4.120 4.230 4.040 4.170 956,869 -0.05(-1.18%)
Feb 15, 2023 4.000 4.260 4.000 4.220 2,472,039 -0.06(-1.40%)
Feb 14, 2023 4.360 4.395 4.260 4.280 968,584 -0.10(-2.28%)
Feb 13, 2023 4.440 4.440 4.280 4.380 1,151,232 -0.04(-0.90%)
Feb 10, 2023 4.350 4.449 4.305 4.420 674,249 +0.02(+0.45%)
Feb 09, 2023 4.580 4.620 4.390 4.400 742,669 -0.12(-2.65%)
Feb 08, 2023 4.610 4.640 4.505 4.520 535,109 -0.13(-2.80%)
Feb 07, 2023 4.640 4.695 4.570 4.650 765,146 +0.00(+0.00%)
Feb 06, 2023 4.730 4.730 4.640 4.650 568,009 -0.12(-2.52%)
Feb 03, 2023 4.840 4.840 4.710 4.770 688,575 -0.11(-2.25%)
Feb 02, 2023 4.850 4.945 4.811 4.880 724,633 +0.05(+1.04%)
Feb 01, 2023 4.760 4.880 4.690 4.830 825,102 +0.06(+1.26%)
Jan 31, 2023 4.740 4.830 4.695 4.770 1,349,100 +0.03(+0.63%)
Jan 30, 2023 4.720 4.780 4.660 4.740 631,624 +0.00(+0.00%)
Jan 27, 2023 4.820 4.829 4.685 4.740 758,099 -0.09(-1.86%)
Jan 26, 2023 4.760 4.830 4.730 4.830 580,232 +0.07(+1.47%)
Jan 25, 2023 4.670 4.760 4.615 4.760 492,201 +0.07(+1.49%)
Jan 24, 2023 4.710 4.770 4.680 4.690 368,788 -0.06(-1.26%)
Jan 23, 2023 4.650 4.800 4.630 4.750 806,192 +0.07(+1.50%)
Jan 20, 2023 4.660 4.680 4.550 4.680 641,114 +0.07(+1.52%)
Jan 19, 2023 4.580 4.660 4.550 4.610 567,291 -0.01(-0.22%)
Jan 18, 2023 4.730 4.765 4.610 4.620 717,509 -0.09(-1.91%)
Jan 17, 2023 4.660 4.790 4.600 4.710 843,075 +0.01(+0.21%)
Jan 13, 2023 4.630 4.725 4.580 4.700 645,621 +0.04(+0.86%)
Jan 12, 2023 4.430 4.680 4.420 4.660 866,129 +0.23(+5.19%)
Jan 11, 2023 4.440 4.480 4.402 4.430 311,524 +0.01(+0.23%)
Jan 10, 2023 4.450 4.480 4.370 4.420 450,171 -0.06(-1.34%)
Jan 09, 2023 4.340 4.555 4.315 4.480 801,981 +0.13(+2.99%)
Jan 06, 2023 4.250 4.370 4.250 4.350 623,806 +0.14(+3.33%)
Jan 05, 2023 4.120 4.230 4.100 4.210 714,036 +0.03(+0.72%)
Jan 04, 2023 4.230 4.320 4.125 4.180 558,986 +0.00(+0.00%)
Jan 03, 2023 4.090 4.235 4.088 4.180 1,150,240 +0.13(+3.21%)
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%)
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.