NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201916.8317.0016.8016.8716.871,688,400
Apr 22, 201916.5416.8216.5416.7916.79812,300
Apr 18, 201916.6716.7316.4816.6116.611,708,900
Apr 17, 201917.0717.1016.6616.6616.661,413,100
Apr 16, 201917.1817.1816.9617.0517.05939,100
Apr 15, 201917.1217.2616.9717.1017.101,389,000
Apr 12, 201917.1117.1316.9917.1217.12866,400
Apr 11, 201917.1717.1917.0017.0717.071,402,400
Apr 10, 201916.8317.1516.8217.1517.151,087,500
Apr 09, 201916.9417.0016.8016.8216.82836,600
Apr 08, 201917.0017.0516.8116.9916.99803,600
Apr 05, 201916.9417.0916.8217.0117.012,001,800
Apr 04, 201917.1917.2616.7116.9316.932,220,800
Apr 03, 201917.2417.3217.0217.2017.201,593,600
Apr 02, 201917.0917.2717.0117.2017.201,426,900
Apr 01, 201917.0017.1316.8717.1217.122,492,100
Mar 29, 201916.9316.9816.8116.9316.931,181,600
Mar 28, 201916.7316.8316.6616.8016.80544,800
Mar 27, 201916.9016.9716.4716.7016.701,362,700
Mar 26, 201916.7716.9916.7716.8916.891,012,100
Mar 25, 201916.7316.8316.5716.6816.681,311,100
Mar 22, 201916.9117.0316.7016.7916.792,249,900
Mar 21, 201916.5617.0116.3217.0017.001,926,200
Mar 20, 201916.9217.0116.6316.6316.631,629,700
Mar 19, 201916.7916.9216.6816.9016.901,805,000
Mar 18, 201916.7016.8616.6116.7116.712,771,000
Mar 15, 201916.3716.7916.2116.7016.706,338,200
Mar 14, 201916.3816.4716.2416.3816.381,730,700
Mar 13, 201916.4116.5616.2716.3916.392,127,400
Mar 12, 201916.4816.5616.3316.3316.331,110,400
Mar 11, 201916.3416.4916.2816.4416.441,804,200
Mar 08, 201916.2216.4516.0616.2716.271,629,700
Mar 07, 201916.5816.7316.4216.4416.442,117,600
Mar 06, 201916.7916.7916.5016.6316.633,025,400
Mar 05, 201916.6016.8616.5016.8216.822,650,700
Mar 04, 201916.8416.8416.3216.6016.601,650,500
Mar 01, 201916.9016.9016.6516.7616.761,506,700
Feb 28, 201916.8316.8816.6816.7716.772,107,000
Feb 27, 201916.6716.9016.6016.8416.841,554,400
Feb 26, 201916.7116.7716.4716.7416.742,844,300
Feb 25, 201916.6516.8216.5616.7416.742,138,200
Feb 22, 201916.2816.5616.1616.5416.542,276,900
Feb 21, 201916.1516.3816.0416.2716.272,244,400
Feb 20, 201916.3116.3916.1416.1916.191,840,900
Feb 19, 201916.2916.3916.1916.3216.322,649,800
Feb 15, 201916.6016.6416.4516.4716.471,970,100
Feb 14, 201916.5016.6916.3316.5416.541,535,400
Feb 13, 201916.5516.7016.3416.5416.541,870,800
Feb 12, 201916.3716.5316.3016.5316.532,489,900
Feb 11, 201916.6716.8216.2216.3216.323,409,300
Feb 08, 201916.4617.0716.4016.7716.774,980,000
Feb 07, 201916.3016.4016.0916.2616.262,496,800
Feb 06, 201916.3916.4116.0616.3716.371,559,800
Feb 05, 201916.1016.4016.0516.3716.372,050,100
Feb 04, 201916.0316.1215.8916.0916.091,667,300
Feb 01, 201915.7616.0815.7416.0616.061,405,200
Jan 31, 201915.5815.9315.5315.8715.871,792,100
Jan 30, 201915.4915.7115.3415.6115.613,281,800
Jan 29, 201915.5915.6515.3715.4315.43898,600
Jan 28, 201915.4515.6315.3515.5915.591,243,400
Jan 25, 201915.3215.6515.2315.6015.601,242,600
Jan 24, 201915.2015.4014.9715.2515.251,413,800
Jan 23, 201915.2315.3515.0415.2315.231,478,200
Jan 22, 201914.9315.3914.9315.1515.153,323,500
Jan 18, 201915.5215.5715.1615.3515.353,904,700
Jan 17, 201915.1515.4315.1315.4015.401,850,800
Jan 16, 201915.0715.2814.9915.2015.201,954,100
Jan 15, 201914.7215.1214.6015.1115.112,887,200
Jan 14, 201915.0015.1114.7614.9814.981,303,400
Jan 11, 201915.0015.1814.8715.1415.141,662,400
Jan 10, 201914.5915.1114.4215.0915.092,760,600
Jan 09, 201914.7314.8714.4214.6814.684,469,600
Jan 08, 201914.6214.8314.5414.6814.682,848,000
Jan 07, 201913.9614.5113.9414.4914.493,572,900
Jan 04, 201913.5814.1013.4413.9413.943,186,100
Jan 03, 201913.3013.7313.0713.3513.353,626,800
Jan 02, 201912.9713.5712.8513.4313.433,354,400
Dec 31, 201813.1313.2312.9513.2313.233,264,000
Dec 28, 201813.0913.2412.9513.0713.072,315,200
Dec 27, 201813.0413.2512.7313.1213.122,322,900
Dec 26, 201812.9913.2812.6713.2713.272,432,000
Dec 24, 201812.9813.3412.8712.8812.881,351,900
Dec 21, 201813.9213.9213.0513.0713.076,085,000
Dec 20, 201813.9814.1713.5913.8413.844,159,900
Dec 19, 201814.3314.6513.9814.0814.082,771,700
Dec 18, 201814.3414.5814.2314.3214.322,622,300
Dec 17, 201814.6314.6914.2014.2414.242,712,100
Dec 14, 201814.8414.9614.6714.6914.692,525,900
Dec 13, 201815.2915.4614.9515.0215.021,896,200
Dec 12, 201815.1915.3915.1315.2215.221,827,200
Dec 11, 201815.2315.3814.9514.9614.962,592,900
Dec 10, 201815.0815.2514.9015.0515.052,642,200
Dec 07, 201815.5615.7215.0115.1315.132,501,700
Dec 06, 201815.3715.7815.2515.6115.614,939,900
Dec 04, 201815.9816.1415.6615.6815.682,719,500
Dec 03, 201816.0816.3015.8416.1516.154,776,000
Nov 30, 201816.1216.3115.7415.9915.994,163,800
Nov 29, 201816.5316.5616.1816.2016.204,450,900
Nov 28, 201816.2116.7716.1016.6216.625,325,600
Nov 27, 201816.4216.5515.9716.1416.145,184,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...