NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201916.5316.7916.3816.6016.604,664,735
19 Nov 201916.7116.7916.4916.5216.523,388,100
18 Nov 201916.8116.8316.5116.6116.611,816,600
15 Nov 201916.6016.9016.5116.8316.832,392,800
14 Nov 201916.3816.5716.3016.5316.531,977,700
13 Nov 201916.3216.4416.2616.3616.361,210,400
12 Nov 201916.5216.5216.3616.4016.401,122,100
11 Nov 201916.4816.5316.4116.5016.501,548,000
08 Nov 201916.4816.5916.4316.5016.501,348,000
07 Nov 201916.3416.5816.2916.5416.542,204,800
06 Nov 201916.1816.3016.1116.2416.24930,700
05 Nov 201916.0716.3115.9316.2316.231,363,400
04 Nov 201916.1016.1315.9016.0016.001,939,500
01 Nov 201916.2916.4315.9215.9615.964,101,800
31 Oct 201916.2316.3316.0216.3216.321,572,800
30 Oct 201916.2516.4816.1216.2716.272,513,700
29 Oct 201915.9116.3215.8416.2416.243,903,500
28 Oct 201915.5316.0215.5315.9315.932,577,500
25 Oct 201915.4315.5915.3615.4915.491,269,700
24 Oct 201915.6615.7315.3915.4515.451,123,900
23 Oct 201915.3815.5615.3115.5215.521,089,700
22 Oct 201915.6515.7215.4315.4515.451,116,900
21 Oct 201916.0316.1115.6415.6515.652,120,700
18 Oct 201915.8116.0115.7915.9615.965,036,300
17 Oct 201915.2515.7615.2515.7515.752,501,000
16 Oct 201915.1815.2415.0015.1515.151,212,700
15 Oct 201915.3815.5115.2515.2715.271,836,500
14 Oct 201915.3415.4315.2215.3115.311,664,500
11 Oct 201915.0015.7115.0015.3415.343,687,000
10 Oct 201914.8314.9414.7414.8614.86912,600
09 Oct 201914.7314.9414.6714.8514.851,364,100
08 Oct 201914.5914.8414.4414.6714.672,113,000
07 Oct 201914.5614.9514.5314.6814.682,805,900
04 Oct 201914.5714.7314.4514.7114.712,211,600
03 Oct 201914.8414.8414.2214.4914.493,562,300
02 Oct 201914.1015.1214.0214.8314.836,215,000
02 Oct 20191000/1155 Stock split
01 Oct 201914.1814.3014.0314.2414.242,631,900
30 Sep 201913.9014.2313.8614.1214.121,676,500
27 Sep 201914.1014.2013.7113.9013.902,370,800
26 Sep 201914.1614.2413.9314.0514.052,215,300
25 Sep 201913.9614.2413.8714.2114.212,309,100
24 Sep 201914.3214.4413.9114.0114.013,079,200
23 Sep 201914.4014.4814.1514.3114.312,844,400
20 Sep 201914.7314.7914.4414.4814.482,499,900
19 Sep 201914.7414.9114.6814.7214.721,518,600
18 Sep 201914.9414.9514.6614.7314.731,739,100
17 Sep 201914.8415.0714.4815.0415.045,162,500
16 Sep 201915.0215.1914.7614.7914.793,180,500
13 Sep 201915.0615.3115.0315.1415.142,334,400
12 Sep 201915.4015.6815.0515.0915.095,450,700
11 Sep 201915.0515.4214.9315.4015.403,077,500
10 Sep 201915.1015.2014.9615.0415.043,378,300
09 Sep 201915.0615.2414.8115.1715.173,205,400
06 Sep 201914.7515.1314.7515.0515.052,815,900
05 Sep 201914.6814.7614.5114.7114.712,695,500
04 Sep 201914.2914.6214.2414.4814.484,357,700
03 Sep 201914.4214.4814.2014.2114.211,734,100
30 Aug 201914.6814.7114.4114.5514.551,478,200
29 Aug 201914.5214.6814.4514.6214.62889,900
28 Aug 201914.4914.5514.2514.3714.371,986,900
27 Aug 201914.8314.8314.4514.6014.601,067,600
26 Aug 201914.8014.8414.6214.7414.741,337,400
23 Aug 201915.0115.1614.6914.7114.711,953,300
22 Aug 201915.0915.1514.9715.0015.001,631,300
21 Aug 201914.9415.1114.7615.0915.091,825,600
20 Aug 201914.7414.8714.6814.8314.831,707,600
19 Aug 201914.6114.8114.4614.7914.792,229,800
16 Aug 201914.1914.5714.1314.4714.472,062,300
15 Aug 201914.2314.2914.1014.1614.161,876,800
14 Aug 201914.2114.3914.1814.1814.181,976,800
13 Aug 201914.2714.5514.1614.5214.522,507,700
12 Aug 201914.3114.4814.1914.2314.232,181,800
09 Aug 201914.2914.4714.1014.4114.413,035,600
08 Aug 201914.2814.4514.0714.3714.374,239,400
07 Aug 201913.2513.2513.0013.1513.153,403,000
06 Aug 201913.4813.6413.2513.4113.412,182,400
05 Aug 201913.6913.7613.2013.4213.423,573,700
02 Aug 201914.3014.3013.9113.9813.982,046,200
01 Aug 201914.4014.5514.2914.3414.341,822,000
31 Jul 201914.5014.5414.2414.4114.411,957,600
30 Jul 201914.3914.5314.3114.4814.481,601,500
29 Jul 201914.5814.6014.3314.4714.471,464,100
26 Jul 201914.4814.6514.3214.5814.581,391,000
25 Jul 201914.4614.4614.3014.4214.42999,500
24 Jul 201914.3014.5214.2914.5114.512,191,300
23 Jul 201914.2214.2914.1714.2914.291,423,900
22 Jul 201914.1414.2314.0414.1614.161,429,000
19 Jul 201914.1614.3014.1314.1414.142,005,700
18 Jul 201914.0814.2113.9714.1214.121,615,600
17 Jul 201914.2314.3614.2214.2414.241,754,200
16 Jul 201914.2214.3114.1714.2314.231,610,300
15 Jul 201914.2214.2614.1114.2214.221,104,400
12 Jul 201914.1014.2414.0114.2314.231,335,400
11 Jul 201913.9714.1113.9014.0714.071,614,500
10 Jul 201913.9114.0313.8113.9313.932,496,000
09 Jul 201913.9013.9313.7713.8913.891,641,800
08 Jul 201913.8613.9913.8113.9313.931,409,400
05 Jul 201913.9213.9213.6713.9213.921,315,100
03 Jul 201914.0014.1013.9313.9413.94714,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more