Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Conduent Inc (NQ: CNDT )

3.555 +0.055 (+1.57%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 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 (%)
May 29, 2020 2.500 2.630 2.360 2.390 2,721,600 -0.14(-5.53%)
May 28, 2020 2.830 2.890 2.480 2.530 3,774,406 -0.24(-8.66%)
May 27, 2020 2.440 2.820 2.410 2.770 2,703,773 +0.38(+15.90%)
May 26, 2020 2.390 2.480 2.310 2.390 2,805,407 +0.16(+6.94%)
May 22, 2020 2.290 2.310 2.160 2.235 1,204,900 -0.04(-1.54%)
May 21, 2020 2.250 2.310 2.220 2.270 3,744,489 +0.02(+0.89%)
May 20, 2020 2.240 2.270 2.190 2.250 3,128,542 +0.08(+3.45%)
May 19, 2020 2.220 2.305 2.155 2.175 4,851,563 -0.06(-2.47%)
May 18, 2020 2.000 2.240 1.900 2.230 6,632,030 +0.43(+23.55%)
May 15, 2020 1.810 1.900 1.730 1.805 4,638,900 +0.02(+1.40%)
May 14, 2020 1.800 1.940 1.710 1.780 3,203,900 +0.04(+2.30%)
May 13, 2020 1.940 1.950 1.710 1.740 6,731,127 -0.21(-10.77%)
May 12, 2020 2.050 2.060 1.900 1.950 3,416,625 -0.10(-4.88%)
May 11, 2020 2.220 2.220 2.050 2.050 3,877,243 -0.20(-8.89%)
May 08, 2020 2.280 2.370 2.110 2.250 3,088,700 +0.06(+2.74%)
May 07, 2020 2.200 2.250 2.170 2.190 1,174,952 -0.01(-0.45%)
May 06, 2020 2.260 2.290 2.140 2.200 863,770 -0.03(-1.35%)
May 05, 2020 2.290 2.370 2.200 2.230 2,423,904 +0.02(+0.68%)
May 04, 2020 2.360 2.420 2.200 2.215 2,402,616 -0.17(-6.93%)
May 01, 2020 2.480 2.490 2.270 2.380 1,672,400 -0.14(-5.56%)
Apr 30, 2020 2.330 2.610 2.230 2.520 2,910,549 +0.21(+9.09%)
Apr 29, 2020 1.960 2.330 1.930 2.310 3,027,118 +0.42(+22.22%)
Apr 28, 2020 1.950 1.980 1.850 1.890 3,305,007 +0.00(+0.00%)
Apr 27, 2020 1.940 1.960 1.790 1.890 2,021,387 +0.06(+3.28%)
Apr 24, 2020 2.010 2.027 1.790 1.830 4,984,600 -0.16(-7.81%)
Apr 23, 2020 2.050 2.130 1.980 1.985 1,946,299 -0.06(-3.17%)
Apr 22, 2020 2.210 2.239 2.010 2.050 1,338,324 -0.09(-4.21%)
Apr 21, 2020 2.180 2.230 2.080 2.140 1,180,145 -0.11(-4.89%)
Apr 20, 2020 2.170 2.340 2.080 2.250 1,267,899 +0.02(+0.90%)
Apr 17, 2020 2.110 2.260 2.060 2.230 1,240,200 +0.21(+10.40%)
Apr 16, 2020 2.130 2.170 2.000 2.020 865,162 -0.13(-6.05%)
Apr 15, 2020 2.240 2.240 2.070 2.150 804,655 -0.15(-6.52%)
Apr 14, 2020 2.410 2.460 2.280 2.300 1,197,537 -0.09(-3.77%)
Apr 13, 2020 2.670 2.690 2.350 2.390 1,093,250 -0.27(-10.15%)
Apr 09, 2020 2.590 2.770 2.520 2.660 1,691,000 +0.13(+5.14%)
Apr 08, 2020 2.220 2.635 2.220 2.530 2,439,907 +0.33(+15.00%)
Apr 07, 2020 2.220 2.420 2.150 2.200 2,115,680 +0.08(+3.77%)
Apr 06, 2020 1.920 2.130 1.900 2.120 1,635,398 +0.28(+15.22%)
Apr 03, 2020 1.940 2.010 1.750 1.840 2,115,300 -0.10(-5.15%)
Apr 02, 2020 2.060 2.210 1.905 1.940 1,593,166 -0.12(-5.83%)
Apr 01, 2020 2.340 2.480 2.010 2.060 1,758,433 -0.39(-15.92%)
Mar 31, 2020 2.280 2.570 2.270 2.450 2,326,637 +0.15(+6.52%)
Mar 30, 2020 2.080 2.346 1.915 2.300 2,057,023 +0.26(+12.75%)
Mar 27, 2020 1.910 2.130 1.810 2.040 1,669,700 +0.08(+4.08%)
Mar 26, 2020 2.220 2.274 1.820 1.960 2,492,822 +0.01(+0.51%)
Mar 25, 2020 1.950 2.050 1.870 1.950 1,719,161 +0.03(+1.56%)
Mar 24, 2020 2.020 2.085 1.860 1.920 1,671,779 +0.04(+2.13%)
Mar 23, 2020 1.930 1.930 1.755 1.880 2,205,532 -0.09(-4.57%)
Mar 20, 2020 1.940 2.071 1.840 1.970 4,480,600 +0.10(+5.35%)
Mar 19, 2020 1.550 1.890 1.540 1.870 1,962,959 +0.33(+21.43%)
Mar 18, 2020 1.950 2.080 1.540 1.540 1,837,708 -0.54(-25.96%)
Mar 17, 2020 2.040 2.180 1.920 2.080 2,560,709 +0.07(+3.48%)
Mar 16, 2020 1.950 2.138 1.840 2.010 2,613,976 -0.03(-1.23%)
Mar 13, 2020 2.050 2.060 1.830 2.035 3,623,700 +0.15(+7.67%)
Mar 12, 2020 2.100 2.190 1.820 1.890 3,227,793 -0.44(-18.88%)
Mar 11, 2020 2.430 2.475 2.275 2.330 2,947,412 -0.07(-2.92%)
Mar 10, 2020 2.500 2.600 2.210 2.400 2,451,492 -0.02(-0.83%)
Mar 09, 2020 2.820 2.920 2.410 2.420 1,928,517 -0.54(-18.24%)
Mar 06, 2020 3.120 3.235 2.940 2.960 2,963,000 -0.25(-7.79%)
Mar 05, 2020 3.200 3.340 3.150 3.210 1,612,679 -0.10(-3.02%)
Mar 04, 2020 3.110 3.330 3.020 3.310 2,119,403 +0.26(+8.52%)
Mar 03, 2020 3.140 3.340 2.980 3.050 1,999,843 -0.09(-2.87%)
Mar 02, 2020 3.250 3.265 3.010 3.140 2,048,793 -0.13(-3.98%)
Feb 28, 2020 3.070 3.300 3.070 3.270 2,596,700 +0.08(+2.35%)
Feb 27, 2020 3.170 3.345 2.980 3.195 3,540,500 -0.06(-1.84%)
Feb 26, 2020 3.480 3.520 3.210 3.255 1,756,018 -0.18(-5.10%)
Feb 25, 2020 3.730 3.730 3.420 3.430 2,502,259 -0.23(-6.41%)
Feb 24, 2020 3.730 3.796 3.530 3.665 2,419,053 -0.23(-6.03%)
Feb 21, 2020 4.370 4.440 3.660 3.900 5,835,600 -1.07(-21.53%)
Feb 20, 2020 4.630 5.000 4.560 4.970 1,881,887 +0.28(+5.97%)
Feb 19, 2020 4.460 4.730 4.440 4.690 1,405,568 +0.24(+5.39%)
Feb 18, 2020 4.500 4.580 4.390 4.450 764,303 -0.06(-1.33%)
Feb 14, 2020 4.760 4.760 4.504 4.510 874,000 -0.25(-5.25%)
Feb 13, 2020 4.940 4.950 4.750 4.760 871,520 -0.23(-4.61%)
Feb 12, 2020 4.850 5.000 4.780 4.990 1,572,270 +0.21(+4.50%)
Feb 11, 2020 4.750 4.840 4.650 4.775 721,042 +0.06(+1.17%)
Feb 10, 2020 4.740 4.763 4.570 4.720 830,789 -0.02(-0.42%)
Feb 07, 2020 4.790 4.810 4.640 4.740 1,211,100 -0.08(-1.66%)
Feb 06, 2020 4.850 4.905 4.730 4.820 1,310,990 +0.03(+0.63%)
Feb 05, 2020 4.500 4.820 4.500 4.790 1,223,252 +0.34(+7.64%)
Feb 04, 2020 4.410 4.510 4.300 4.450 1,632,891 +0.11(+2.53%)
Feb 03, 2020 4.280 4.360 4.140 4.340 1,527,616 +0.06(+1.40%)
Jan 31, 2020 4.420 4.460 4.250 4.280 1,617,800 -0.17(-3.93%)
Jan 30, 2020 4.580 4.600 4.370 4.455 1,157,298 -0.20(-4.19%)
Jan 29, 2020 4.780 4.810 4.650 4.650 1,412,325 -0.08(-1.80%)
Jan 28, 2020 4.700 4.785 4.610 4.735 1,392,875 +0.04(+0.96%)
Jan 27, 2020 4.850 4.880 4.645 4.690 2,173,301 -0.24(-4.87%)
Jan 24, 2020 5.270 5.300 4.900 4.930 2,035,200 -0.36(-6.81%)
Jan 23, 2020 5.240 5.390 4.990 5.290 1,792,797 +0.02(+0.38%)
Jan 22, 2020 5.530 5.530 5.240 5.270 1,594,025 -0.19(-3.48%)
Jan 21, 2020 5.730 5.740 5.390 5.460 1,630,123 -0.29(-5.13%)
Jan 17, 2020 5.870 5.870 5.710 5.755 1,287,600 -0.05(-0.95%)
Jan 16, 2020 5.770 5.885 5.730 5.810 876,400 +0.06(+1.04%)
Jan 15, 2020 5.760 5.865 5.720 5.750 1,062,156 +0.00(+0.00%)
Jan 14, 2020 5.780 5.810 5.710 5.750 1,217,969 -0.07(-1.20%)
Jan 13, 2020 5.760 5.860 5.737 5.820 694,842 +0.07(+1.13%)
Jan 10, 2020 5.770 5.770 5.640 5.755 1,666,800 -0.00(-0.09%)
Jan 09, 2020 5.760 5.790 5.740 5.760 1,219,224 +0.01(+0.17%)
Jan 08, 2020 5.750 5.860 5.740 5.750 1,163,817 +0.03(+0.52%)
Jan 07, 2020 5.560 5.780 5.420 5.720 1,566,927 +0.13(+2.33%)
Jan 06, 2020 5.900 5.910 5.580 5.590 1,359,631 -0.38(-6.44%)
Jan 03, 2020 6.000 6.030 5.865 5.975 1,069,800 -0.08(-1.24%)
Jan 02, 2020 6.280 6.294 5.970 6.050 1,154,776 -0.15(-2.42%)
Dec 31, 2019 6.010 6.365 6.010 6.200 1,298,100 +0.17(+2.82%)
Dec 30, 2019 5.940 6.080 5.900 6.030 1,356,176 +0.04(+0.67%)
Dec 27, 2019 6.180 6.240 5.980 5.990 1,088,100 -0.21(-3.39%)
Dec 26, 2019 6.360 6.420 6.180 6.200 703,924 -0.18(-2.82%)
Dec 24, 2019 6.570 6.580 6.370 6.380 461,600 -0.21(-3.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.