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
0.495 2.36% 21.46 21.01 21.52 21.19 20.965 20:00:00
more quote information »

NUAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.4421.5219.3720.612,112,6652.0210.39%
1 Month18.7221.5218.5219.932,834,0452.7414.64%
3 Months20.8122.6713.5118.473,619,2320.653.12%
6 Months17.5623.5813.5119.123,430,2123.9022.21%
1 Year17.9323.5813.5118.132,700,7473.5319.69%
3 Years18.8023.5812.1816.792,597,0182.6614.15%
5 Years16.8223.5812.1816.922,498,8484.6427.59%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 21.50 0.54 2.55% 21.19 21.52 21.01 2,814,561
May 21 2020 20.965 0.04 0.22% 20.99 21.26 20.92 1,952,671
May 20 2020 20.92 0.40 1.95% 20.80 21.35 20.66 2,474,544
May 19 2020 20.52 -0.14 -0.68% 20.83 20.975 20.52 1,678,307
May 18 2020 20.66 0.67 3.35% 20.47 20.92 20.30 2,244,690
May 15 2020 19.99 0.45 2.3% 19.44 20.04 19.37 2,213,115
May 14 2020 19.54 0.21 1.09% 19.19 19.55 18.69 3,104,613
May 13 2020 19.33 -0.87 -4.31% 20.17 20.20 19.00 3,710,733
May 12 2020 20.20 -0.46 -2.23% 20.70 20.75 20.19 2,797,695
May 11 2020 20.66 0.68 3.4% 19.84 21.05 19.80 3,995,211
May 08 2020 19.98 -0.22 -1.09% 20.41 20.64 19.61 4,405,759
May 07 2020 20.20 0.81 4.18% 19.72 20.27 19.47 4,745,728
May 06 2020 19.39 -0.20 -1.02% 19.68 19.83 19.235 2,519,736
May 05 2020 19.59 0.18 0.9% 19.61 19.87 19.47 1,890,112
May 04 2020 19.415 0.38 1.97% 18.59 19.50 18.52 3,551,913
May 01 2020 19.04 -1.16 -5.74% 19.5455 20.00 19.00 2,230,082
Apr 30 2020 20.20 -0.14 -0.69% 20.23 20.52 20.03 2,588,504
Apr 29 2020 20.34 1.10 5.69% 19.64 20.64 19.39 4,445,240
Apr 28 2020 19.245 -0.33 -1.66% 19.93 20.00 19.21 2,034,011
Apr 27 2020 19.57 0.41 2.14% 19.42 19.85 19.27 2,372,283
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.