Nuance Communications Historical Data - NUAN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nuance Communications Inc NUAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.22 0.95% 23.36 22.91 23.41 22.96 23.14 17:15:00
more quote information »

NUAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8523.4122.0022.754,075,0260.512.23%
1 Month19.9023.4118.46221.193,666,7683.4617.39%
3 Months17.9923.4117.1319.343,079,8985.3729.85%
6 Months16.8723.4113.8517.892,674,7936.4938.47%
1 Year16.2923.4113.8517.462,234,7407.0743.4%
3 Years17.1023.4112.1816.542,486,1956.2636.61%
5 Years14.0823.4112.1816.662,409,5209.2865.91%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 23.36 0.22 0.95% 22.96 23.41 22.91 4,092,649
Feb 14 2020 23.14 0.31 1.36% 22.77 23.2001 22.65 4,395,307
Feb 13 2020 22.83 0.36 1.6% 22.36 22.85 22.00 3,182,152
Feb 12 2020 22.47 -0.15 -0.66% 22.73 22.73 22.23 5,285,907
Feb 11 2020 22.62 -0.06 -0.24% 22.85 23.33 22.45 3,436,737
Feb 10 2020 22.675 0.82 3.78% 21.85 22.68 21.75 5,646,417
Feb 07 2020 21.85 -0.17 -0.75% 21.89 22.26 21.51 5,453,447
Feb 06 2020 22.015 2.40 12.21% 20.54 22.419 19.70 12,322,722
Feb 05 2020 19.62 0.14 0.72% 19.60 19.68 19.35 4,399,531
Feb 04 2020 19.48 0.42 2.2% 19.21 19.55 19.10 2,044,766
Feb 03 2020 19.06 0.14 0.74% 18.92 19.22 18.80 2,054,856
Jan 31 2020 18.92 -0.27 -1.41% 19.20 19.23 18.825 1,874,972
Jan 30 2020 19.19 -0.22 -1.13% 19.33 19.40 19.11 2,062,990
Jan 29 2020 19.41 -0.17 -0.87% 19.70 19.77 19.40 1,244,947
Jan 28 2020 19.58 0.19 0.98% 19.43 19.63 19.395 1,885,564
Jan 27 2020 19.39 -0.23 -1.17% 19.31 20.14 18.462 2,134,681
Jan 24 2020 19.62 -0.18 -0.91% 19.83 19.85 19.55 1,541,553
Jan 23 2020 19.80 -0.26 -1.3% 20.06 20.11 19.70 2,341,530
Jan 22 2020 20.06 0.01 0.05% 20.04 20.19 20.00 4,796,417
Jan 21 2020 20.05 0.32 1.62% 19.90 20.09 19.72 3,562,568
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.