Nuance Communications Historical Data - NUAN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Nuance Communications Inc NUAN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.28 -1.65% 16.72 17.08 16.68 17.01 17.00 17:59:50
more quote information »

NUAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week17.417.68516.6817.26202M-0.68-3.91%
1 Month17.3418.1116.417.17852M-0.62-3.58%
3 Months15.8618.1115.00516.68692M0.865.42%
6 Months16.9218.1615.00516.89612M-0.2-1.18%
1 Year16.8118.1612.66516.37722M-0.09-0.54%
3 Years14.1319.9312.1816.16102M2.5918.33%
5 Years15.621.82512.1816.35202M1.127.18%

NUAN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201916.719999-0.28-1.65%16.6817.082,001,081
Sep 19 201917.00-0.01-0.06%16.9617.221,312,012
Sep 18 201917.01-0.36-2.07%16.9317.281,475,693
Sep 17 201917.37+0.29+1.70%16.71999917.414,469,322
Sep 16 201917.08-0.41-2.34%17.0517.26591,233,391
Sep 13 201917.49+0.06+0.34%17.3617.6852,013,096
Sep 12 201917.43-0.36-2.02%17.3818.114,718,901
Sep 11 201917.79+0.42+2.42%17.2417.812,663,093
Sep 10 201917.37-0.15-0.86%17.2817.562,924,871
Sep 09 201917.52+0.14+0.81%17.1017.602,775,161
Sep 06 201917.38+0.39+2.30%17.0117.482,412,271
Sep 05 201916.99+0.26+1.55%16.7617.052,301,290
Sep 04 201916.73+0.32+1.95%16.44516.893,771,447
Sep 03 201916.41-0.40-2.38%16.39999916.7199991,412,239
Aug 30 201916.81-0.08-0.47%16.6416.991,279,029
Aug 29 201916.89+0.29+1.75%16.689416.96770,469
Aug 28 201916.60-0.26-1.54%16.4616.801,708,370
Aug 27 201916.86-0.16-0.94%16.6917.13921,481
Aug 26 201917.02+0.03+0.18%16.894117.141,157,897
Aug 23 201916.99-0.33-1.91%16.9717.5051,688,739
Aug 22 201917.32-0.11-0.63%17.2917.501,410,904
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.