NUAN

Nuance Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nuance Communications Inc NUAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.52 -1.13% 45.44 17:44:04
Open Price Low Price High Price Close Price Prev Close
46.06 44.47 46.17 44.51 45.96
more quote information »

NUAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0046.1742.6144.583,200,8991.443.27%
1 Month47.3451.6242.6147.552,884,169-1.90-4.01%
3 Months41.2951.6241.1846.283,043,5044.1510.05%
6 Months31.7751.6228.5639.673,405,90613.6743.03%
1 Year21.7451.6213.5130.763,459,50723.70109.02%
3 Years15.8951.6212.1822.562,781,79929.55185.97%
5 Years20.0251.6212.1820.262,711,75725.42126.97%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 44.51 -1.45 -3.15% 46.06 46.17 44.47 2,210,893
Mar 01 2021 45.96 1.36 3.05% 45.05 46.16 44.63 2,653,034
Feb 26 2021 44.60 1.58 3.67% 43.71 44.92 42.88 3,164,524
Feb 25 2021 43.02 -1.79 -3.98% 44.62 44.9098 42.74 3,672,879
Feb 24 2021 44.805 -0.12 -0.26% 44.89 45.19 43.42 2,501,337
Feb 23 2021 44.92 -0.28 -0.62% 44.00 45.285 42.61 4,012,719
Feb 22 2021 45.20 -2.96 -6.15% 47.41 47.60 45.03 3,059,219
Feb 19 2021 48.16 -0.21 -0.43% 48.78 48.94 47.73 2,781,092
Feb 18 2021 48.37 -0.23 -0.47% 47.85 48.77 47.19 1,638,279
Feb 17 2021 48.60 -0.40 -0.82% 48.50 48.9999 47.75 1,860,264
Feb 16 2021 49.00 -0.64 -1.29% 49.90 49.91 48.53 2,457,258
Feb 12 2021 49.64 0.37 0.75% 49.09 49.85 48.62 2,689,795
Feb 11 2021 49.27 0.02 0.04% 49.85 49.85 48.43 1,382,968
Feb 10 2021 49.25 0.15 0.31% 49.49 50.07 48.83 3,246,832
Feb 09 2021 49.10 -1.41 -2.79% 49.21 49.74 47.67 4,274,556
Feb 08 2021 50.51 0.13 0.26% 50.84 51.62 48.82 3,533,033
Feb 05 2021 50.38 0.83 1.68% 49.80 50.58 49.06 3,226,211
Feb 04 2021 49.55 1.50 3.12% 48.32 49.75 48.10 3,130,326
Feb 03 2021 48.05 0.77 1.63% 47.47 48.06 46.31 2,316,699
See More Historical Prices »


Your Recent History
NASDAQ
NUAN
Nuance Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.