NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.0117.0816.9016.9216.92381,437
Sep 19, 201917.0317.2216.9617.0017.001,314,800
Sep 18, 201917.2517.2716.9317.0117.011,505,700
Sep 17, 201917.1417.4116.7217.3717.374,469,700
Sep 16, 201917.3517.5417.0517.0817.082,753,700
Sep 13, 201917.4017.6817.3617.4917.492,021,100
Sep 12, 201917.7918.1117.3817.4317.434,719,200
Sep 11, 201917.3817.8117.2417.7917.792,664,500
Sep 10, 201917.4417.5617.2817.3717.372,924,900
Sep 09, 201917.4017.6017.1017.5217.522,775,200
Sep 06, 201917.0417.4817.0417.3817.382,438,000
Sep 05, 201916.9517.0516.7616.9916.992,333,800
Sep 04, 201916.5016.8916.4516.7316.733,772,900
Sep 03, 201916.6616.7216.4016.4116.411,501,400
Aug 30, 201916.9616.9916.6416.8116.811,279,800
Aug 29, 201916.7716.9616.6916.8916.89770,500
Aug 28, 201916.7416.8016.4616.6016.601,720,300
Aug 27, 201917.1317.1316.6916.8616.86924,300
Aug 26, 201917.0917.1416.8917.0217.021,157,900
Aug 23, 201917.3417.5116.9716.9916.991,691,200
Aug 22, 201917.4317.5017.2917.3217.321,412,400
Aug 21, 201917.2517.4517.0517.4317.431,580,600
Aug 20, 201917.0317.1716.9617.1317.131,478,400
Aug 19, 201916.8717.1116.7017.0817.081,930,600
Aug 16, 201916.3916.8316.3216.7116.711,785,500
Aug 15, 201916.4316.5016.2916.3616.361,624,900
Aug 14, 201916.4116.6216.3816.3816.381,711,500
Aug 13, 201916.4816.8016.3516.7716.772,171,200
Aug 12, 201916.5316.7216.3916.4416.441,889,000
Aug 09, 201916.5016.7116.2916.6416.642,628,200
Aug 08, 201916.4916.6916.2516.6016.603,670,500
Aug 07, 201915.3015.3015.0115.1915.192,946,300
Aug 06, 201915.5715.7515.3015.4915.491,889,500
Aug 05, 201915.8115.8915.2515.5015.503,094,100
Aug 02, 201916.5216.5216.0716.1516.151,771,600
Aug 01, 201916.6316.8116.5016.5616.561,577,500
Jul 31, 201916.7516.7916.4516.6416.641,694,900
Jul 30, 201916.6216.7816.5316.7216.721,386,600
Jul 29, 201916.8416.8616.5516.7116.711,267,600
Jul 26, 201916.7216.9216.5416.8416.841,204,300
Jul 25, 201916.7016.7016.5216.6516.65865,400
Jul 24, 201916.5216.7716.5016.7616.761,897,200
Jul 23, 201916.4216.5116.3716.5016.501,232,800
Jul 22, 201916.3316.4316.2216.3616.361,237,200
Jul 19, 201916.3616.5216.3216.3316.331,736,500
Jul 18, 201916.2616.4116.1316.3116.311,398,800
Jul 17, 201916.4416.5916.4216.4516.451,518,800
Jul 16, 201916.4216.5316.3716.4416.441,394,200
Jul 15, 201916.4216.4716.3016.4216.42956,200
Jul 12, 201916.2916.4516.1816.4316.431,156,200
Jul 11, 201916.1316.3016.0616.2516.251,397,800
Jul 10, 201916.0716.2115.9516.0916.092,161,000
Jul 09, 201916.0516.0915.9016.0416.041,421,500
Jul 08, 201916.0116.1615.9516.0916.091,220,300
Jul 05, 201916.0816.0815.7916.0816.081,138,600
Jul 03, 201916.1716.2916.0916.1016.10619,000
Jul 02, 201916.0516.1815.9216.1616.161,332,400
Jul 01, 201916.0416.1515.7816.0816.081,526,700
Jun 28, 201915.8616.0715.7815.9715.972,418,900
Jun 27, 201915.6216.0215.5215.8515.851,770,200
Jun 26, 201915.8315.9715.6315.6415.642,337,200
Jun 25, 201916.0716.2115.7415.7615.762,164,500
Jun 24, 201916.4416.4716.0916.1116.111,809,000
Jun 21, 201916.6216.8716.3516.3916.393,218,400
Jun 20, 201916.9116.9716.6016.6716.671,577,200
Jun 19, 201916.7316.8616.6416.7716.771,790,900
Jun 18, 201916.8116.9116.6816.7216.721,386,200
Jun 17, 201916.8616.9316.6316.6816.681,243,300
Jun 14, 201916.9716.9916.6816.8316.831,448,400
Jun 13, 201917.2317.2916.9417.0117.011,028,600
Jun 12, 201917.0017.3016.9917.2017.201,303,800
Jun 11, 201917.4817.5016.9416.9916.992,163,700
Jun 10, 201917.1617.4617.1017.3317.331,961,700
Jun 07, 201917.2617.2717.0617.1217.121,333,900
Jun 06, 201917.1317.2617.0917.1217.12906,700
Jun 05, 201917.1917.3717.0617.3117.311,586,600
Jun 04, 201916.8317.1116.8017.0817.083,135,100
Jun 03, 201917.0517.2616.6116.7016.702,249,700
May 31, 201917.0017.1916.8417.1717.172,302,200
May 30, 201917.2017.4217.0917.1717.171,247,500
May 29, 201917.4617.4617.1517.1917.191,237,500
May 28, 201917.6517.7717.5517.5817.581,459,300
May 24, 201917.6817.7717.5917.6117.61976,200
May 23, 201917.8317.8617.4417.6317.631,684,300
May 22, 201917.9318.1217.8117.9917.991,129,400
May 21, 201917.8818.0917.8518.0018.001,345,000
May 20, 201917.7217.8617.5817.7517.751,805,400
May 17, 201917.8418.1317.6517.8917.892,580,600
May 16, 201917.7318.1017.7317.9717.972,775,200
May 15, 201917.5417.8117.4717.7117.711,436,400
May 14, 201917.5417.7517.4617.6417.641,678,500
May 13, 201917.7117.7817.3817.4517.453,099,800
May 10, 201918.0618.1317.4318.0518.053,852,700
May 09, 201917.2018.1616.8018.1318.137,254,100
May 08, 201916.7816.9616.5916.7516.752,381,000
May 07, 201917.0017.0916.6816.7816.782,176,500
May 06, 201916.7117.1916.5817.1417.141,784,000
May 03, 201916.6617.0116.5116.9916.991,211,700
May 02, 201916.8116.8916.5616.6116.611,410,400
May 01, 201916.8517.0216.7416.8116.811,299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...