NUAN

Nuance Communications Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nuance Communications Inc NUAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.24% 55.23 19:56:43
Open Price Low Price High Price Close Price Prev Close
55.10 55.03 55.22 55.18 55.10
more quote information »

NUAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.2255.3555.0155.203,544,5620.010.02%
1 Month55.0555.3554.9555.142,725,9180.180.33%
3 Months54.5255.3553.8354.893,317,9820.711.3%
6 Months45.5055.9540.7553.076,490,0539.7321.38%
1 Year32.7855.9531.0549.244,804,89222.4568.49%
3 Years16.8155.9512.66533.453,438,21138.42228.55%
5 Years14.1355.9512.1827.623,117,18141.10290.87%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.