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
-0.68 -1.39% 48.12 13:29:26
Open Price Low Price High Price Close Price Prev Close
49.46 47.79 49.87 48.80
more quote information »

NUAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.7150.9747.7949.563,078,652-1.59-3.2%
1 Month44.3950.9742.4247.182,706,9843.738.4%
3 Months31.3250.9731.0541.713,348,82116.8053.64%
6 Months26.4850.9726.021135.973,343,21521.6481.72%
1 Year19.3150.9713.5128.233,501,22928.81149.2%
3 Years18.1150.9712.1821.362,746,31530.01165.71%
5 Years18.1350.9712.1819.522,693,10429.99165.42%

NUAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 48.80 -1.17 -2.34% 50.00 50.235 48.29 4,137,858
Jan 21 2021 49.97 0.12 0.24% 50.66 50.87 49.58 2,339,417
Jan 20 2021 49.85 -0.14 -0.28% 50.03 50.97 49.70 2,585,873
Jan 19 2021 49.99 1.19 2.44% 49.71 50.00 49.04 3,251,460
Jan 15 2021 48.80 -1.41 -2.81% 50.27 50.95 48.32 2,496,682
Jan 14 2021 50.21 1.64 3.38% 48.58 50.595 48.45 2,787,696
Jan 13 2021 48.57 0.62 1.29% 49.72 49.75 48.47 3,131,784
Jan 12 2021 47.95 -0.15 -0.31% 48.00 48.72 47.57 3,437,738
Jan 11 2021 48.10 0.69 1.46% 46.87 48.155 46.32 3,127,559
Jan 08 2021 47.41 1.36 2.95% 46.14 47.54 46.14 3,798,756
Jan 07 2021 46.05 1.79 4.04% 45.00 46.48 44.885 4,440,771
Jan 06 2021 44.26 0.79 1.82% 42.84 45.48 42.70 2,722,583
Jan 05 2021 43.47 -0.23 -0.53% 43.70 44.08 43.17 1,057,813
Jan 04 2021 43.70 -0.39 -0.88% 44.10 44.45 42.42 3,376,312
Dec 31 2020 44.09 0.12 0.27% 43.86 44.50 43.42 2,026,545
Dec 30 2020 43.97 0.31 0.71% 44.11 44.36 43.51 2,275,902
Dec 29 2020 43.66 -0.21 -0.48% 43.96 44.11 43.03 1,519,858
Dec 28 2020 43.87 0.13 0.3% 44.39 44.40 43.39 1,777,032
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:20210125 18:44:31