NUAN

Nuance Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.04 -0.07% 54.62 19:51:31
Open Price Low Price High Price Close Price Prev Close
54.68 54.63 54.78 54.64 54.66
more quote information »

NUAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.9355.0554.6054.819,044,623-0.31-0.56%
1 Month52.9355.100452.5954.167,108,0641.693.19%
3 Months41.7955.9540.7552.5610,020,96812.8330.7%
6 Months43.5655.9539.9050.846,225,78511.0625.39%
1 Year23.0155.9522.9243.924,894,63931.61137.38%
3 Years14.2555.9512.66530.563,304,14740.37283.3%
5 Years16.2455.9512.1825.523,046,71138.38236.33%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 54.64 -0.02 -0.04% 54.68 54.78 54.63 2,749,033
Jun 16 2021 54.66 0.06 0.11% 54.68 54.83 54.60 6,529,399
Jun 15 2021 54.60 -0.08 -0.15% 54.75 54.88 54.60 5,013,977
Jun 14 2021 54.68 -0.25 -0.46% 54.90 54.92 54.68 10,052,928
Jun 11 2021 54.93 -0.03 -0.05% 54.98 55.05 54.76 13,948,913
Jun 10 2021 54.96 0.06 0.11% 54.93 54.99 54.85 9,677,897
Jun 09 2021 54.90 0.00 0.0% 54.92 54.98 54.83 4,260,704
Jun 08 2021 54.90 -0.02 -0.04% 54.93 55.06 54.88 5,822,714
Jun 07 2021 54.92 0.04 0.07% 54.95 55.1004 54.90 8,034,254
Jun 04 2021 54.88 1.33 2.48% 54.88 55.04 54.83 22,908,070
Jun 03 2021 53.55 0.43 0.81% 53.05 53.65 53.02 4,941,205
Jun 02 2021 53.12 0.03 0.06% 53.06 53.31 53.02 4,746,294
Jun 01 2021 53.09 0.19 0.36% 52.93 53.11 52.925 3,777,973
May 28 2021 52.90 0.14 0.27% 52.75 53.025 52.595 7,656,445
May 27 2021 52.76 0.12 0.23% 52.72 52.98 52.66 4,880,384
May 26 2021 52.64 -0.29 -0.55% 52.93 52.94 52.59 7,244,361
May 25 2021 52.93 0.04 0.08% 52.98 53.08 52.80 4,096,390
May 24 2021 52.89 0.04 0.08% 52.99 53.08 52.88 4,067,391
May 21 2021 52.85 -0.13 -0.25% 53.10 53.14 52.85 3,411,687
May 20 2021 52.98 0.11 0.21% 52.93 53.16 52.80 3,982,234
May 19 2021 52.87 -0.04 -0.08% 52.62 52.87 52.54 4,773,587
May 18 2021 52.91 0.39 0.74% 52.63 52.985 52.60 7,533,497
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.