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

Conduent Inc (NQ: CNDT )

4.100 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 3.400 3.405 3.150 3.260 3,081,927 -0.10(-2.98%)
Jun 27, 2024 3.300 3.370 3.275 3.360 640,475 +0.09(+2.75%)
Jun 26, 2024 3.200 3.280 3.180 3.270 830,988 +0.04(+1.24%)
Jun 25, 2024 3.230 3.275 3.200 3.230 971,608 -0.01(-0.31%)
Jun 24, 2024 3.100 3.280 3.100 3.240 1,789,540 +0.18(+5.88%)
Jun 21, 2024 3.080 3.160 2.985 3.060 5,624,470 -0.03(-0.97%)
Jun 20, 2024 3.050 3.130 3.040 3.090 1,334,948 +0.02(+0.65%)
Jun 18, 2024 3.030 3.070 2.975 3.070 1,115,835 +0.04(+1.32%)
Jun 17, 2024 3.040 3.075 2.985 3.030 1,131,985 -0.04(-1.30%)
Jun 14, 2024 3.100 3.150 3.000 3.070 1,203,505 -0.08(-2.54%)
Jun 13, 2024 3.210 3.220 3.060 3.150 1,477,155 -0.04(-1.25%)
Jun 12, 2024 3.380 3.460 3.155 3.190 1,083,102 -0.11(-3.33%)
Jun 11, 2024 3.500 3.550 3.275 3.300 1,410,901 -0.22(-6.25%)
Jun 10, 2024 3.590 3.650 3.505 3.520 1,666,602 +0.05(+1.44%)
Jun 07, 2024 3.520 3.576 3.470 3.470 773,201 -0.09(-2.53%)
Jun 06, 2024 3.670 3.700 3.540 3.560 905,064 -0.12(-3.26%)
Jun 05, 2024 3.790 3.800 3.660 3.680 861,613 -0.09(-2.39%)
Jun 04, 2024 3.560 3.800 3.510 3.770 1,391,300 +0.18(+5.01%)
Jun 03, 2024 3.700 3.735 3.535 3.590 1,132,276 +0.09(+2.57%)
May 31, 2024 3.610 3.720 3.470 3.500 4,912,403 -0.10(-2.78%)
May 30, 2024 3.440 3.610 3.435 3.600 1,240,266 +0.16(+4.65%)
May 29, 2024 3.350 3.480 3.340 3.440 1,159,023 +0.04(+1.18%)
May 28, 2024 3.440 3.500 3.360 3.400 1,334,755 -0.05(-1.45%)
May 24, 2024 3.540 3.580 3.440 3.450 1,234,318 -0.05(-1.43%)
May 23, 2024 3.520 3.575 3.440 3.500 1,239,353 -0.04(-1.13%)
May 22, 2024 3.640 3.640 3.510 3.540 1,364,341 -0.14(-3.80%)
May 21, 2024 3.720 3.720 3.650 3.680 878,649 -0.06(-1.60%)
May 20, 2024 3.810 3.840 3.730 3.740 854,719 -0.08(-2.09%)
May 17, 2024 3.960 3.960 3.810 3.820 1,242,175 -0.12(-3.05%)
May 16, 2024 3.900 3.970 3.900 3.940 722,891 -0.02(-0.51%)
May 15, 2024 3.940 4.030 3.920 3.960 757,153 +0.09(+2.33%)
May 14, 2024 3.980 4.010 3.820 3.870 1,143,973 -0.07(-1.78%)
May 13, 2024 3.730 3.979 3.720 3.940 1,269,992 +0.24(+6.49%)
May 10, 2024 3.790 3.840 3.665 3.700 920,682 -0.11(-2.89%)
May 09, 2024 3.790 3.810 3.740 3.810 957,276 -0.01(-0.26%)
May 08, 2024 3.750 3.860 3.710 3.820 725,695 +0.06(+1.60%)
May 07, 2024 3.880 3.880 3.760 3.760 903,776 -0.10(-2.59%)
May 06, 2024 3.910 3.980 3.830 3.860 1,389,231 -0.01(-0.26%)
May 03, 2024 3.930 4.080 3.820 3.870 1,556,743 +0.19(+5.16%)
May 02, 2024 3.500 3.710 3.430 3.680 1,420,723 +0.19(+5.44%)
May 01, 2024 3.410 3.766 3.345 3.490 2,771,013 +0.34(+10.79%)
Apr 30, 2024 3.260 3.305 3.140 3.150 1,606,311 -0.15(-4.55%)
Apr 29, 2024 3.220 3.350 3.139 3.300 1,875,249 +0.24(+7.84%)
Apr 26, 2024 3.000 3.060 2.960 3.060 524,901 +0.07(+2.34%)
Apr 25, 2024 3.010 3.073 2.960 2.990 792,175 -0.08(-2.61%)
Apr 24, 2024 3.020 3.070 2.995 3.070 751,502 +0.04(+1.32%)
Apr 23, 2024 3.050 3.110 3.030 3.030 736,232 -0.02(-0.66%)
Apr 22, 2024 3.060 3.090 3.000 3.050 774,103 -0.01(-0.33%)
Apr 19, 2024 3.000 3.060 3.000 3.060 827,035 +0.04(+1.32%)
Apr 18, 2024 3.020 3.080 3.000 3.020 809,565 +0.00(+0.00%)
Apr 17, 2024 3.100 3.110 3.020 3.020 677,357 -0.07(-2.27%)
Apr 16, 2024 3.170 3.170 3.080 3.090 719,812 -0.08(-2.52%)
Apr 15, 2024 3.210 3.240 3.130 3.170 601,362 -0.03(-0.94%)
Apr 12, 2024 3.290 3.305 3.170 3.200 812,954 -0.11(-3.32%)
Apr 11, 2024 3.320 3.345 3.270 3.310 817,726 -0.02(-0.60%)
Apr 10, 2024 3.280 3.450 3.280 3.330 887,434 -0.05(-1.48%)
Apr 09, 2024 3.310 3.470 3.310 3.380 547,220 +0.03(+0.90%)
Apr 08, 2024 3.250 3.385 3.250 3.350 629,806 +0.11(+3.40%)
Apr 05, 2024 3.230 3.290 3.220 3.240 556,553 +0.00(+0.00%)
Apr 04, 2024 3.290 3.340 3.240 3.240 666,276 +0.00(+0.00%)
Apr 03, 2024 3.170 3.280 3.170 3.240 582,733 +0.02(+0.62%)
Apr 02, 2024 3.220 3.255 3.175 3.220 735,584 -0.05(-1.53%)
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.