NUAN

Nuance Communications Historical Data

NUAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 55.17 -0.02 -0.04% 55.19 55.24 55.12 1,978,032
Oct 14 2021 55.19 0.03 0.05% 55.18 55.27 55.13 3,087,999
Oct 13 2021 55.16 0.08 0.15% 55.13 55.18 55.07 859,916
Oct 12 2021 55.08 -0.03 -0.05% 55.18 55.20 55.08 2,541,065
Oct 11 2021 55.11 -0.10 -0.18% 55.19 55.25 55.10 1,367,385
Oct 08 2021 55.21 -0.11 -0.2% 55.30 55.33 55.09 2,460,266
Oct 07 2021 55.32 0.31 0.56% 55.11 55.33 55.11 4,098,895
Oct 06 2021 55.01 -0.28 -0.51% 55.20 55.25 54.96 6,634,617
Oct 05 2021 55.29 0.16 0.29% 55.16 55.30 55.11 3,585,155
Oct 04 2021 55.13 -0.04 -0.07% 55.17 55.18 55.05 1,947,893
Oct 01 2021 55.17 0.13 0.24% 55.12 55.21 55.09 2,953,154
Sep 30 2021 55.04 0.05 0.09% 55.00 55.145 55.00 3,718,752
Sep 29 2021 54.99 -0.01 -0.02% 55.00 55.06 54.90 4,632,949
Sep 28 2021 55.00 -0.12 -0.22% 55.1032 55.15 54.99 2,628,877
Sep 27 2021 55.12 -0.10 -0.18% 55.20 55.21 55.09 2,670,716
Sep 24 2021 55.22 0.03 0.05% 55.15 55.24 55.15 1,662,734
Sep 23 2021 55.19 0.01 0.02% 55.19 55.24 55.12 1,679,642
Sep 22 2021 55.18 0.05 0.09% 55.10 55.205 55.06 3,076,486
Sep 21 2021 55.13 -0.05 -0.09% 55.20 55.21 55.065 4,948,392
Sep 20 2021 55.18 0.08 0.15% 55.10 55.22 55.03 3,918,991
Sep 17 2021 55.10 -0.15 -0.27% 55.22 55.26 55.01 6,157,696
Sep 16 2021 55.25 -0.06 -0.11% 55.35 55.35 55.21 2,422,513
Sep 15 2021 55.31 0.07 0.13% 55.22 55.33 55.18 3,231,315
Sep 14 2021 55.24 0.03 0.05% 55.15 55.31 55.09 4,062,150
Sep 13 2021 55.21 0.00 0.0% 55.22 55.245 55.19 1,849,135
Sep 10 2021 55.21 -0.01 -0.02% 55.19 55.25 55.19 1,364,672
Sep 09 2021 55.22 0.05 0.09% 55.19 55.24 55.17 3,565,641
Sep 08 2021 55.17 -0.03 -0.05% 55.16 55.22 55.16 1,839,733
Sep 07 2021 55.20 -0.01 -0.02% 55.16 55.27 55.13 2,696,511
Sep 06 2021 55.21 0.00 +0.00% 55.15 55.245 55.11 0
Sep 03 2021 55.21 0.03 0.05% 55.15 55.245 55.11 1,946,897
Sep 02 2021 55.18 0.13 0.24% 55.10 55.20 55.065 3,858,196
Sep 01 2021 55.05 0.00 0.0% 55.08 55.175 55.05 2,464,304
Aug 31 2021 55.05 -0.03 -0.05% 55.06 55.10 54.96 2,189,025
Aug 30 2021 55.08 0.03 0.05% 55.05 55.10 55.00 2,028,273
Aug 27 2021 55.05 0.04 0.07% 55.03 55.055 54.95 2,928,473
Aug 26 2021 55.01 -0.03 -0.05% 55.03 55.09 54.99 3,269,795
Aug 25 2021 55.04 -0.02 -0.04% 55.09 55.14 55.00 2,079,042
Aug 24 2021 55.06 0.01 0.02% 55.02 55.15 55.01 2,472,186
Aug 23 2021 55.05 0.01 0.02% 55.05 55.10 55.03 1,366,893
Aug 20 2021 55.04 0.01 0.02% 54.98 55.05 54.90 2,672,683
Aug 19 2021 55.03 0.18 0.33% 54.81 55.03 54.80 3,631,644
Aug 18 2021 54.85 -0.06 -0.11% 54.85 54.935 54.73 2,415,890
Aug 17 2021 54.91 0.15 0.27% 54.75 54.92 54.65 2,331,874
Aug 16 2021 54.76 -0.02 -0.04% 54.75 54.805 54.715 2,464,212
Aug 13 2021 54.78 -0.02 -0.04% 54.73 54.85 54.73 1,118,582
Aug 12 2021 54.80 -0.04 -0.07% 54.84 54.93 54.78 1,303,443
Aug 11 2021 54.84 0.01 0.02% 54.80 54.93 54.77 2,797,546
Aug 10 2021 54.83 0.03 0.05% 54.92 54.92 54.76 2,063,088
Aug 09 2021 54.80 0.10 0.18% 54.70 54.87 54.70 2,338,095
Aug 06 2021 54.70 -0.20 -0.36% 54.85 54.93 54.68 1,927,407
Aug 05 2021 54.90 0.38 0.7% 54.60 54.935 54.52 2,993,425
Aug 04 2021 54.52 -0.24 -0.44% 54.71 54.82 53.83 8,716,501
Aug 03 2021 54.76 -0.26 -0.47% 55.04 55.04 54.75 3,913,724
Aug 02 2021 55.02 0.12 0.22% 54.93 55.08 54.92 2,707,476
Jul 30 2021 54.90 -0.04 -0.07% 54.96 55.02 54.85 2,345,783
Jul 29 2021 54.94 -0.06 -0.11% 55.02 55.04 54.86 4,654,072
Jul 28 2021 55.00 -0.05 -0.09% 55.06 55.09 54.98 2,065,351
Jul 27 2021 55.05 -0.09 -0.16% 55.10 55.15 54.98 4,946,962
Jul 26 2021 55.14 -0.01 -0.02% 55.12 55.19 55.06 2,870,087
Jul 23 2021 55.15 0.11 0.2% 55.10 55.16 55.02 3,787,622
Jul 22 2021 55.04 0.03 0.05% 55.01 55.13 55.00 3,058,463
Jul 21 2021 55.01 -0.04 -0.07% 55.05 55.13 54.99 5,492,605
Jul 20 2021 55.05 0.13 0.24% 54.95 55.115 54.94 4,057,214


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.