NUAN

Nuance Communications Historical Data

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 Last Traded
7.47 16.38% 53.045 12:32:45
Open Price Low Price High Price Close Price Prev Close
53.77 52.90 53.93 45.58
more quote information »

NUAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.5653.9343.98544.983,171,5887.4916.43%
1 Month44.4053.9340.7543.913,183,1238.6519.47%
3 Months49.7153.9339.9045.523,290,8903.346.71%
6 Months34.9053.9331.0542.553,215,01918.1551.99%
1 Year16.8753.9316.4533.953,352,92836.18214.43%
3 Years15.1553.9312.1823.612,803,17337.90250.13%
5 Years19.0653.9312.1820.872,717,29333.99178.31%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 45.58 0.36 0.8% 45.00 45.61 44.57 1,597,166
Apr 08 2021 45.22 -0.03 -0.07% 45.90 46.51 44.83 4,411,044
Apr 07 2021 45.25 1.02 2.31% 44.47 45.765 44.095 5,230,429
Apr 06 2021 44.23 -0.02 -0.05% 44.24 44.79 44.00 1,925,336
Apr 05 2021 44.25 -0.66 -1.47% 45.56 45.69 43.985 2,693,963
Apr 01 2021 44.91 1.27 2.91% 44.29 45.43 44.07 1,908,844
Mar 31 2021 43.64 1.56 3.71% 42.58 44.32 42.305 3,052,351
Mar 30 2021 42.08 0.11 0.26% 41.63 42.505 40.75 4,830,534
Mar 29 2021 41.97 -1.15 -2.67% 42.84 43.055 41.44 4,233,274
Mar 26 2021 43.12 1.28 3.06% 41.95 43.14 41.60 3,581,407
Mar 25 2021 41.84 -0.63 -1.48% 41.79 42.30 41.27 4,695,917
Mar 24 2021 42.47 -1.60 -3.63% 44.15 44.24 42.23 3,295,720
Mar 23 2021 44.07 -1.13 -2.5% 45.20 46.00 43.63 3,175,363
Mar 22 2021 45.20 0.19 0.42% 45.50 45.88 44.40 4,536,237
Mar 19 2021 45.01 1.77 4.09% 43.24 45.16 43.005 3,006,369
Mar 18 2021 43.24 -1.74 -3.87% 44.18 44.345 43.05 1,859,194
Mar 17 2021 44.98 -0.30 -0.66% 44.57 45.38 43.91 1,553,765
Mar 16 2021 45.28 0.30 0.67% 45.28 46.14 44.78 2,685,349
Mar 15 2021 44.98 0.73 1.65% 44.40 45.06 44.075 2,207,073
Mar 12 2021 44.25 -0.16 -0.36% 43.56 44.43 43.37 1,221,867
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210412 16:47:45