NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.4416.4616.0916.1116.111,661,793
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
Apr 30, 201916.7916.9116.6816.8316.831,337,100
Apr 29, 201916.8816.9416.7116.8516.85751,100
Apr 26, 201916.6216.9016.3416.8916.89948,600
Apr 25, 201916.8916.9016.5916.6916.692,276,400
Apr 24, 201916.9116.9616.7716.8616.861,677,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...