Nuance Communications Historical Data - NUAN

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 Low Price High Price Open Price Close Price Last Traded
-0.22 -1.35% 16.07 15.47 16.35 15.89 16.29 00:00:05
more quote information »

NUAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2318.5014.1715.904,117,795-0.16-0.99%
1 Month20.8122.6713.5118.244,613,947-4.74-22.78%
3 Months17.6823.5813.5119.803,984,918-1.61-9.11%
6 Months16.2823.5813.5118.463,200,311-0.21-1.29%
1 Year16.9023.5813.5117.912,501,570-0.83-4.91%
3 Years16.5323.5812.1816.722,564,460-0.46-2.78%
5 Years13.9823.5812.1816.812,471,9882.0914.95%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 16.07 -0.22 -1.35% 15.89 16.35 15.47 4,077,590
Mar 26 2020 16.29 -0.32 -1.93% 16.74 18.50 16.045 4,649,954
Mar 25 2020 16.61 0.19 1.16% 16.92 17.16 16.24 4,162,688
Mar 24 2020 16.42 1.63 11.02% 15.49 16.50 15.25 3,776,878
Mar 23 2020 14.79 0.19 1.3% 14.81 15.38 14.17 3,718,782
Mar 20 2020 14.60 -1.28 -8.06% 16.23 17.05 14.53 4,235,782
Mar 19 2020 15.88 1.69 11.91% 14.11 16.34 13.51 4,760,482
Mar 18 2020 14.19 -0.70 -4.7% 14.05 14.59 13.62 4,071,702
Mar 17 2020 14.89 -0.12 -0.8% 15.20 15.34 14.30 4,946,975
Mar 16 2020 15.01 -3.02 -16.75% 16.00 17.90 14.90 3,803,667
Mar 13 2020 18.03 0.14 0.78% 18.67 18.79 17.14 4,917,696
Mar 12 2020 17.89 -1.27 -6.63% 17.93 18.83 17.61 7,200,725
Mar 11 2020 19.16 -1.01 -5.01% 19.68 19.91 18.935 3,607,815
Mar 10 2020 20.17 0.76 3.92% 19.82 20.18 19.07 5,386,187
Mar 09 2020 19.41 -1.64 -7.79% 19.90 20.50 19.10 5,427,128
Mar 06 2020 21.05 -0.49 -2.27% 21.13 21.44 20.705 4,053,773
Mar 05 2020 21.54 -0.86 -3.84% 22.02 22.40 21.415 4,908,270
Mar 04 2020 22.40 0.62 2.85% 22.15 22.47 21.95 3,004,972
Mar 03 2020 21.78 -0.60 -2.68% 22.38 22.67 21.51 6,149,803
Mar 02 2020 22.38 0.76 3.52% 21.74 22.4066 21.25 3,569,377
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.