NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202021.1921.5221.0121.4621.462,829,500
May 21, 202020.9921.2620.9220.9720.971,973,500
May 20, 202020.8021.3520.6620.9220.922,482,400
May 19, 202020.8320.9820.5220.5220.521,687,300
May 18, 202020.4720.9220.3020.6620.662,246,400
May 15, 202019.4420.0419.3719.9919.992,219,400
May 14, 202019.1919.5518.8419.5419.543,104,800
May 13, 202020.1720.1719.0019.3319.333,715,200
May 12, 202020.7020.7520.1920.2020.202,814,300
May 11, 202019.8421.0519.8020.6620.664,003,600
May 08, 202020.4120.6419.6119.9819.984,428,600
May 07, 202019.7220.2719.4720.2020.205,728,200
May 06, 202019.6819.8319.2419.3919.392,549,700
May 05, 202019.6119.8719.4719.5919.591,920,500
May 04, 202018.5919.5018.5219.4219.423,552,100
May 01, 202019.5519.9719.0019.0419.042,235,500
Apr 30, 202020.2320.5220.0320.2020.202,604,600
Apr 29, 202019.6420.6419.3920.3420.344,455,100
Apr 28, 202019.9320.0019.2119.2519.252,034,000
Apr 27, 202019.4219.8519.2719.5719.572,370,700
Apr 24, 202018.7219.2318.6419.1619.162,280,700
Apr 23, 202018.3018.6918.1518.5418.543,471,500
Apr 22, 202018.7718.9118.1718.2718.274,262,000
Apr 21, 202018.7718.8818.1818.5418.545,562,800
Apr 20, 202018.9519.1818.8518.9718.972,075,800
Apr 17, 202018.5019.0718.2019.0019.003,301,700
Apr 16, 202018.4518.5017.9318.1818.183,601,300
Apr 15, 202017.5518.4017.4118.2618.264,704,400
Apr 14, 202016.9318.0916.8318.0118.012,467,600
Apr 13, 202016.8717.2316.4517.1317.132,479,000
Apr 09, 202016.8317.3716.6216.9916.993,466,600
Apr 08, 202016.8816.9216.5616.6016.603,297,400
Apr 07, 202017.6917.8616.4816.5916.593,915,000
Apr 06, 202016.4617.1115.7917.0617.063,213,100
Apr 03, 202016.1216.4515.5215.7915.792,709,900
Apr 02, 202016.2116.4616.0116.3216.322,303,200
Apr 01, 202016.2116.7816.0816.3416.342,368,100
Mar 31, 202016.4517.1316.4516.7816.782,624,400
Mar 30, 202016.2116.6415.6416.5216.523,242,600
Mar 27, 202015.8916.3515.4716.0716.074,097,000
Mar 26, 202016.7417.1716.0516.2916.294,674,000
Mar 25, 202016.9217.1616.2416.6216.627,670,800
Mar 24, 202015.4916.5015.2516.4216.423,777,100
Mar 23, 202014.8115.3814.1714.7914.793,751,800
Mar 20, 202016.2316.5714.5314.6014.604,253,600
Mar 19, 202014.1116.3413.5115.8815.884,774,400
Mar 18, 202014.0514.5913.6214.1814.184,595,000
Mar 17, 202015.2015.3414.3014.9014.908,943,500
Mar 16, 202016.0016.5814.9015.0015.003,887,200
Mar 13, 202018.6718.7917.1418.0318.034,975,500
Mar 12, 202018.1118.8317.6117.8917.8911,411,900
Mar 11, 202019.6819.9118.9319.1619.163,607,800
Mar 10, 202019.8220.1819.0720.1720.175,386,500
Mar 09, 202019.8320.0419.1019.4119.415,438,100
Mar 06, 202021.1321.4420.7121.0521.058,228,300
Mar 05, 202022.0222.4021.4221.5421.545,467,000
Mar 04, 202022.1522.4721.9522.4022.404,000,200
Mar 03, 202022.3822.6721.5121.7821.786,292,400
Mar 02, 202021.7422.4121.2522.3822.383,601,900
Feb 28, 202020.8121.8220.7221.6221.626,429,700
Feb 27, 202021.9122.1521.4121.4921.494,475,300
Feb 26, 202022.0622.6921.9422.2722.273,060,300
Feb 25, 202022.8822.9922.0222.1022.106,790,000
Feb 24, 202022.2823.0022.1622.8222.823,588,300
Feb 21, 202023.2623.3122.8623.2023.203,074,700
Feb 20, 202023.2023.4322.8523.3923.393,826,900
Feb 19, 202023.4023.5823.1723.1923.193,541,700
Feb 18, 202022.9623.4122.9123.3623.364,107,500
Feb 14, 202022.7723.2022.6523.1423.144,413,200
Feb 13, 202022.3622.8522.2822.8322.833,228,200
Feb 12, 202022.7322.7322.2322.4722.475,291,900
Feb 11, 202022.8522.9022.4522.6222.623,726,000
Feb 10, 202021.8522.6821.7522.6822.685,666,700
Feb 07, 202021.8922.2621.5121.8521.855,433,800
Feb 06, 202020.5422.4220.5422.0222.0212,256,500
Feb 05, 202019.6019.6819.3519.6219.624,415,000
Feb 04, 202019.2119.5519.1019.4819.482,072,500
Feb 03, 202018.9219.2218.9219.0619.062,080,300
Jan 31, 202019.2019.2318.8318.9218.921,905,000
Jan 30, 202019.3319.4019.1119.1919.192,063,000
Jan 29, 202019.7019.7719.4019.4119.411,246,000
Jan 28, 202019.4319.6319.4019.5819.581,887,400
Jan 27, 202019.3119.6118.4619.3919.392,139,900
Jan 24, 202019.8319.8519.5519.6219.621,552,600
Jan 23, 202020.0620.1119.7019.8019.802,368,000
Jan 22, 202020.0420.1920.0020.0620.064,819,500
Jan 21, 202019.9020.0919.7120.0520.053,538,200
Jan 17, 202019.8219.8619.6419.7319.732,669,900
Jan 16, 202019.5019.7819.4319.7619.763,372,200
Jan 15, 202019.2619.4819.2419.4519.452,736,600
Jan 14, 202019.3619.3719.0619.2819.283,545,100
Jan 13, 202018.9019.4518.7119.3519.357,637,300
Jan 10, 202018.4518.5018.3218.4018.402,032,100
Jan 09, 202018.4518.5318.3118.3918.392,751,400
Jan 08, 202018.1318.4117.9518.3218.323,539,700
Jan 07, 202018.0918.1918.0218.1318.132,823,400
Jan 06, 202017.9118.0717.7718.0518.054,062,500
Jan 03, 202017.6818.0717.6118.0318.032,701,900
Jan 02, 202017.8517.9017.7217.8617.861,959,100
Dec 31, 201917.7317.8617.7317.8317.831,479,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...