Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduent Inc (NQ: CNDT )

3.800 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 3.880 3.880 3.770 3.800 652,125 -0.03(-0.78%)
Sep 25, 2024 3.880 3.900 3.830 3.830 570,555 -0.04(-1.03%)
Sep 24, 2024 3.860 3.890 3.830 3.870 1,203,615 +0.05(+1.31%)
Sep 23, 2024 3.800 3.840 3.730 3.820 1,590,150 +0.07(+1.87%)
Sep 20, 2024 3.860 3.865 3.750 3.750 3,840,576 -0.16(-4.09%)
Sep 19, 2024 3.930 3.930 3.795 3.910 1,514,073 +0.11(+2.89%)
Sep 18, 2024 3.830 3.975 3.800 3.800 1,742,812 -0.04(-1.04%)
Sep 17, 2024 3.880 3.895 3.810 3.840 853,903 +0.00(+0.00%)
Sep 16, 2024 3.880 3.910 3.775 3.840 1,039,304 -0.08(-2.04%)
Sep 13, 2024 3.890 3.960 3.845 3.920 1,278,712 +0.10(+2.62%)
Sep 12, 2024 3.760 3.850 3.690 3.820 816,680 +0.09(+2.41%)
Sep 11, 2024 3.740 3.795 3.650 3.730 1,179,274 -0.04(-1.06%)
Sep 10, 2024 3.660 3.770 3.580 3.770 966,292 +0.11(+3.01%)
Sep 09, 2024 3.660 3.770 3.587 3.660 1,825,705 +0.05(+1.39%)
Sep 06, 2024 3.760 3.770 3.595 3.610 823,583 -0.14(-3.73%)
Sep 05, 2024 3.810 3.810 3.700 3.750 707,277 -0.05(-1.32%)
Sep 04, 2024 3.850 3.985 3.730 3.800 1,008,227 +0.06(+1.60%)
Sep 03, 2024 3.800 3.880 3.720 3.740 842,069 -0.08(-2.09%)
Aug 30, 2024 3.870 3.875 3.760 3.820 680,430 -0.04(-1.04%)
Aug 29, 2024 3.930 3.940 3.840 3.860 645,001 -0.07(-1.78%)
Aug 28, 2024 3.840 4.010 3.840 3.930 969,614 +0.07(+1.81%)
Aug 27, 2024 3.790 3.860 3.735 3.860 980,812 +0.07(+1.85%)
Aug 26, 2024 3.690 3.800 3.645 3.790 1,187,195 +0.15(+4.12%)
Aug 23, 2024 3.330 3.656 3.330 3.640 1,459,360 +0.34(+10.30%)
Aug 22, 2024 3.320 3.380 3.290 3.300 541,341 -0.04(-1.20%)
Aug 21, 2024 3.350 3.380 3.305 3.340 785,494 +0.00(+0.00%)
Aug 20, 2024 3.320 3.435 3.280 3.340 829,999 +0.03(+0.91%)
Aug 19, 2024 3.320 3.360 3.280 3.310 944,931 -0.01(-0.30%)
Aug 16, 2024 3.290 3.425 3.290 3.320 873,911 +0.03(+0.91%)
Aug 15, 2024 3.300 3.370 3.260 3.290 960,495 +0.08(+2.49%)
Aug 14, 2024 3.210 3.230 3.135 3.210 1,092,250 +0.01(+0.31%)
Aug 13, 2024 3.090 3.230 3.050 3.200 1,032,442 +0.17(+5.61%)
Aug 12, 2024 3.090 3.130 2.995 3.030 858,756 -0.05(-1.62%)
Aug 09, 2024 3.140 3.240 3.050 3.080 1,122,990 +0.01(+0.33%)
Aug 08, 2024 3.090 3.240 3.020 3.070 874,386 -0.01(-0.32%)
Aug 07, 2024 3.990 3.990 3.025 3.080 3,938,152 -0.49(-13.73%)
Aug 06, 2024 3.510 3.630 3.460 3.570 1,431,112 +0.05(+1.42%)
Aug 05, 2024 3.540 3.575 3.440 3.520 1,260,154 -0.23(-6.13%)
Aug 02, 2024 3.800 3.820 3.680 3.750 1,057,100 -0.19(-4.82%)
Aug 01, 2024 4.180 4.180 3.860 3.940 1,168,585 -0.14(-3.43%)
Jul 31, 2024 4.180 4.200 4.080 4.080 1,226,741 -0.07(-1.69%)
Jul 30, 2024 4.100 4.170 4.085 4.150 817,863 +0.08(+1.97%)
Jul 29, 2024 4.070 4.180 4.030 4.070 678,796 -0.09(-2.16%)
Jul 26, 2024 4.150 4.160 4.050 4.160 626,410 +0.09(+2.21%)
Jul 25, 2024 4.000 4.110 3.965 4.070 1,338,840 +0.09(+2.26%)
Jul 24, 2024 4.100 4.180 3.980 3.980 1,207,447 -0.16(-3.86%)
Jul 23, 2024 4.040 4.160 4.040 4.140 1,151,108 +0.06(+1.47%)
Jul 22, 2024 3.950 4.080 3.860 4.080 825,899 +0.17(+4.35%)
Jul 19, 2024 3.960 4.010 3.900 3.910 794,012 -0.04(-1.01%)
Jul 18, 2024 3.920 4.075 3.910 3.950 782,620 -0.03(-0.75%)
Jul 17, 2024 3.930 4.020 3.925 3.980 1,103,682 +0.02(+0.51%)
Jul 16, 2024 3.870 3.970 3.840 3.960 1,144,731 +0.15(+3.94%)
Jul 15, 2024 3.590 3.860 3.590 3.810 1,315,447 +0.26(+7.32%)
Jul 12, 2024 3.560 3.610 3.515 3.550 990,216 +0.06(+1.72%)
Jul 11, 2024 3.350 3.500 3.350 3.490 765,624 +0.21(+6.40%)
Jul 10, 2024 3.400 3.500 3.270 3.280 836,645 -0.01(-0.30%)
Jul 09, 2024 3.270 3.400 3.260 3.290 936,175 +0.00(+0.00%)
Jul 08, 2024 3.280 3.345 3.260 3.290 946,392 +0.03(+0.92%)
Jul 05, 2024 3.310 3.320 3.225 3.260 720,081 -0.07(-2.10%)
Jul 03, 2024 3.400 3.400 3.310 3.330 450,502 -0.05(-1.48%)
Jul 02, 2024 3.300 3.380 3.260 3.380 752,764 +0.11(+3.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.