U.S. Markets closed

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.87+1.24 (+2.98%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202041.5042.9840.7142.8742.873,214,000
Nov 24, 202042.5042.6041.2641.6341.635,270,600
Nov 23, 202041.3842.4541.2042.4242.424,460,800
Nov 20, 202039.0441.5838.6141.3341.339,889,600
Nov 19, 202037.5740.0836.5539.7139.7117,411,400
Nov 18, 202034.4134.8533.7133.9433.944,767,300
Nov 17, 202034.7935.0034.1934.4434.442,821,300
Nov 16, 202034.9734.9734.1434.6834.682,793,800
Nov 13, 202034.9435.4834.5134.6434.641,932,500
Nov 12, 202034.8336.3534.0734.6034.607,327,100
Nov 11, 202033.7734.9633.6734.7534.752,163,600
Nov 10, 202033.5733.6532.0633.4533.452,775,400
Nov 09, 202034.4935.0033.3833.9933.992,866,600
Nov 06, 202034.1534.6934.0134.4734.471,836,800
Nov 05, 202034.3034.9034.2034.3134.311,935,500
Nov 04, 202033.5534.3233.0333.8033.801,984,100
Nov 03, 202031.6832.6731.5232.5732.572,549,500
Nov 02, 202031.9832.4431.0531.5031.505,157,300
Oct 30, 202032.5232.6431.5731.9131.912,181,000
Oct 29, 202032.2532.7532.0932.5932.592,422,000
Oct 28, 202032.8832.8931.9832.2532.251,574,100
Oct 27, 202033.3633.5933.0833.3733.371,414,600
Oct 26, 202034.0234.1632.5333.0433.041,676,600
Oct 23, 202033.6734.3133.2834.3034.301,046,700
Oct 22, 202033.5033.9033.0833.5633.562,214,900
Oct 21, 202034.1134.5333.3833.5233.522,568,200
Oct 20, 202034.7734.7734.0434.0734.074,523,400
Oct 19, 202035.0735.6534.1634.2934.293,483,300
Oct 16, 202034.9235.2534.5734.9434.941,694,700
Oct 15, 202034.7534.9434.1534.8234.821,436,000
Oct 14, 202035.3435.4334.1034.7734.773,733,300
Oct 13, 202034.5335.3834.2135.2035.203,531,200
Oct 12, 202034.9035.1934.2234.4334.431,952,700
Oct 09, 202034.0034.6733.9134.3334.331,913,100
Oct 08, 202033.8334.3133.3933.8033.801,880,600
Oct 07, 202033.7334.4433.6834.0234.021,726,800
Oct 06, 202033.4233.9933.1333.4633.461,479,400
Oct 05, 202033.0033.6033.0033.4533.451,536,200
Oct 02, 202032.8333.7332.3932.6632.661,959,000
Oct 01, 202033.5034.1533.3333.8033.804,433,300
Sep 30, 202033.0633.5332.7933.1933.193,048,600
Sep 29, 202033.2833.6432.9833.0733.073,367,700
Sep 28, 202033.5433.6533.0533.2733.272,509,200
Sep 25, 202032.3233.1931.9533.1433.144,228,100
Sep 24, 202032.3032.7632.0832.2032.204,790,000
Sep 23, 202033.5434.3432.5632.6932.694,693,200
Sep 22, 202033.0033.7232.5733.5333.533,178,400
Sep 21, 202032.7833.2332.1932.8732.872,995,500
Sep 18, 202033.2533.8733.0233.1133.116,262,200
Sep 17, 202032.6233.0632.1832.9832.986,142,000
Sep 16, 202033.0034.1232.6833.2033.2010,418,200
Sep 15, 202031.8033.0531.6432.9732.975,551,500
Sep 14, 202031.2631.7031.0931.4431.445,516,800
Sep 11, 202031.0431.0430.3130.8030.805,540,600
Sep 10, 202030.4931.1530.4130.7230.727,191,900
Sep 09, 202029.2530.2529.1030.1930.192,284,400
Sep 08, 202029.1429.3628.5628.9328.934,027,600
Sep 04, 202030.2230.6328.6030.1030.104,241,300
Sep 03, 202031.2531.2530.2530.5430.545,299,700
Sep 02, 202031.8031.8830.8131.7131.713,572,700
Sep 01, 202030.1531.5730.0231.2931.294,690,300
Aug 31, 202029.6530.0429.5329.9629.961,868,200
Aug 28, 202029.8529.9129.6229.6729.671,939,800
Aug 27, 202030.2630.2829.4229.6629.662,361,600
Aug 26, 202029.4330.2229.3130.0930.093,004,600
Aug 25, 202029.2629.3929.0329.2429.241,493,500
Aug 24, 202029.0929.5329.0929.2629.262,181,200
Aug 21, 202029.1729.3528.8428.8628.863,179,500
Aug 20, 202028.4529.4228.3929.3229.322,029,900
Aug 19, 202029.1829.1828.4928.5028.502,136,900
Aug 18, 202029.4629.6828.8129.0629.062,016,900
Aug 17, 202028.9929.4528.7129.4429.442,132,400
Aug 14, 202028.7529.2228.5929.1029.103,052,200
Aug 13, 202028.7329.1828.5028.6628.662,361,000
Aug 12, 202028.7128.9528.4628.6628.662,068,600
Aug 11, 202029.0429.1328.4128.5328.532,916,900
Aug 10, 202029.4329.7228.3229.0929.093,187,000
Aug 07, 202029.3129.8428.7029.4829.485,090,500
Aug 06, 202028.6430.0728.4529.6029.606,327,200
Aug 05, 202028.5029.0828.1028.6428.645,671,200
Aug 04, 202028.4328.5127.9828.2928.293,261,700
Aug 03, 202027.4928.4226.9828.3328.337,150,500
Jul 31, 202027.7228.0027.0727.3527.355,135,600
Jul 30, 202027.2227.6826.8227.6027.603,542,200
Jul 29, 202026.7027.6626.7027.5727.574,875,000
Jul 28, 202026.5727.0226.5726.7026.701,663,600
Jul 27, 202026.4826.8026.1826.7526.752,415,000
Jul 24, 202026.2726.3325.8326.2226.221,373,700
Jul 23, 202026.9127.3826.3926.5526.551,510,200
Jul 22, 202026.8927.3426.6326.9126.911,975,400
Jul 21, 202026.8127.1326.5426.8426.844,195,300
Jul 20, 202025.5426.6825.5226.6426.642,640,900
Jul 17, 202025.0925.6325.0125.5425.541,830,700
Jul 16, 202025.6025.6025.0025.0425.041,991,600
Jul 15, 202024.8625.4524.7325.3325.332,721,400
Jul 14, 202024.8425.0324.0824.8624.863,503,900
Jul 13, 202025.7325.7324.8125.0025.004,690,100
Jul 10, 202025.6325.6525.3825.5025.501,384,100
Jul 09, 202025.6225.8024.9425.7225.723,385,500
Jul 08, 202024.8025.5224.6525.4925.493,430,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...