U.S. markets closed

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.90-0.04 (-0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202154.9655.0254.8554.9054.902,345,900
Jul 29, 202155.0255.0454.8654.9454.944,654,100
Jul 28, 202155.0655.0954.9855.0055.002,043,400
Jul 27, 202155.1055.1554.9855.0555.054,947,200
Jul 26, 202155.1255.1955.0655.1455.142,870,100
Jul 23, 202155.1055.1655.0255.1555.153,787,600
Jul 22, 202155.0155.1355.0055.0455.043,058,500
Jul 21, 202155.0555.1354.9955.0155.015,492,600
Jul 20, 202154.9555.1254.9455.0555.054,057,200
Jul 19, 202155.0955.1254.8954.9254.926,370,300
Jul 16, 202154.8455.0554.8455.0055.003,583,400
Jul 15, 202154.8054.9454.8054.8654.864,879,600
Jul 14, 202154.6654.9554.6354.9054.904,579,600
Jul 13, 202154.6754.6854.5654.6254.622,049,100
Jul 12, 202154.5454.7754.5154.6754.672,897,400
Jul 09, 202154.5254.6154.4654.5554.554,662,900
Jul 08, 202154.4654.7554.4654.5554.555,077,200
Jul 07, 202154.6354.9354.6254.6454.643,573,600
Jul 06, 202154.7554.8354.6554.7054.704,100,800
Jul 02, 202154.5954.7154.5854.6854.682,325,000
Jul 01, 202154.4854.6554.4654.5654.562,795,600
Jun 30, 202154.5554.5654.3254.4454.448,120,400
Jun 29, 202154.4154.5654.4154.5554.554,275,400
Jun 28, 202154.5254.6254.4154.4254.424,177,600
Jun 25, 202154.5054.6054.4954.5254.525,285,700
Jun 24, 202154.5554.5654.4054.4854.484,738,100
Jun 23, 202154.5354.5554.4154.4654.464,441,300
Jun 22, 202154.6054.6654.4754.4754.473,908,600
Jun 21, 202154.6054.6554.4854.5854.583,004,000
Jun 18, 202154.6554.6854.3654.4654.467,383,600
Jun 17, 202154.6854.7854.6354.6454.642,763,000
Jun 16, 202154.6554.8354.6054.6654.666,530,200
Jun 15, 202154.7554.8854.6054.6054.605,019,000
Jun 14, 202154.9054.9254.6854.6854.6810,052,900
Jun 11, 202154.9855.0554.7654.9354.9313,546,100
Jun 10, 202154.9354.9954.8554.9654.969,678,400
Jun 09, 202154.9254.9854.8354.9054.904,260,700
Jun 08, 202154.9355.0654.8854.9054.905,822,700
Jun 07, 202154.9555.1054.9054.9254.928,034,200
Jun 04, 202154.8855.0454.8354.8854.8822,381,800
Jun 03, 202153.0553.6553.0253.5553.554,941,200
Jun 02, 202153.0653.3153.0253.1253.124,749,600
Jun 01, 202152.9353.1152.9353.0953.093,778,000
May 28, 202152.7553.0352.6052.9052.907,656,400
May 27, 202152.7252.9852.6652.7652.764,465,900
May 26, 202152.9352.9452.5952.6452.647,245,800
May 25, 202152.9853.0852.8052.9352.934,096,400
May 24, 202152.9953.0852.8852.8952.894,067,400
May 21, 202153.1053.1452.8552.8552.853,411,700
May 20, 202152.9353.1652.8052.9852.983,981,200
May 19, 202152.6252.8752.5452.8752.874,773,600
May 18, 202152.6352.9952.6152.9152.917,533,500
May 17, 202152.6452.7052.4552.5252.523,659,100
May 14, 202152.8552.8952.4852.5652.566,506,700
May 13, 202152.6552.8152.4752.7652.764,570,800
May 12, 202152.5252.6452.3152.4552.457,712,800
May 11, 202152.5252.8552.4952.6052.608,518,600
May 10, 202152.9052.9052.6652.7352.736,742,500
May 07, 202153.1553.1852.7752.8152.8110,519,600
May 06, 202153.0653.1552.8053.0853.086,037,200
May 05, 202153.1953.3053.0053.1953.198,444,400
May 04, 202153.0853.1552.7652.9052.909,897,900
May 03, 202153.1753.2152.9853.0953.096,258,500
Apr 30, 202153.1053.2553.0353.1753.178,077,100
Apr 29, 202153.1353.2453.0553.2153.215,466,000
Apr 28, 202153.2053.2553.0753.1053.107,427,600
Apr 27, 202153.1653.2553.1153.1753.176,260,400
Apr 26, 202153.1553.2653.1053.2453.245,711,500
Apr 23, 202153.1853.2953.0453.0953.097,484,000
Apr 22, 202153.1853.2553.0353.1053.1010,626,400
Apr 21, 202153.0553.2753.0253.2253.226,514,500
Apr 20, 202153.2353.2352.9553.0953.0913,864,200
Apr 19, 202153.1553.3253.0053.2053.2016,784,200
Apr 16, 202153.0053.5152.9253.3453.3418,108,100
Apr 15, 202153.0053.1652.8352.9852.9836,173,700
Apr 14, 202152.2553.0952.2552.7952.7920,702,300
Apr 13, 202152.8253.0351.9052.2452.2445,358,300
Apr 12, 202153.7553.9352.7452.8552.85108,019,000
Apr 09, 202145.2045.6144.5745.5845.581,597,200
Apr 08, 202145.9046.5144.8345.2245.224,412,800
Apr 07, 202144.4745.7744.1045.2545.255,233,900
Apr 06, 202144.2444.7944.0044.2344.231,931,200
Apr 05, 202145.5645.6943.9944.2544.252,695,200
Apr 01, 202144.2945.4344.0744.9144.911,908,900
Mar 31, 202142.5844.3242.3143.6443.643,052,400
Mar 30, 202141.6342.5140.7542.0842.084,830,600
Mar 29, 202142.8443.0641.4441.9741.974,233,300
Mar 26, 202141.9543.1441.6043.1243.123,581,400
Mar 25, 202141.7942.3041.2741.8441.844,695,900
Mar 24, 202144.1544.2442.2342.4742.473,296,900
Mar 23, 202145.2046.0043.6344.0744.073,175,500
Mar 22, 202145.2145.8844.4045.2045.204,523,100
Mar 19, 202143.2445.1643.0145.0145.013,006,400
Mar 18, 202144.1844.3543.0543.2443.241,870,400
Mar 17, 202144.5745.3843.9144.9844.981,553,800
Mar 16, 202145.2846.1444.7845.2845.282,685,500
Mar 15, 202144.4045.0644.0844.9844.982,207,100
Mar 12, 202143.5644.4343.3744.2544.251,221,900
Mar 11, 202143.6544.7743.0944.4144.412,112,700
Mar 10, 202142.9444.2342.4542.4942.492,783,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...