UK Markets closed

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.990.00 (0.00%)
As of 05:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 2022------
12 May 2022------
11 May 2022------
10 May 2022------
09 May 2022------
06 May 2022------
05 May 2022------
04 May 2022------
03 May 2022------
02 May 2022------
29 Apr 2022------
28 Apr 2022------
27 Apr 2022------
26 Apr 2022------
25 Apr 2022------
22 Apr 2022------
21 Apr 2022------
20 Apr 2022------
19 Apr 2022------
18 Apr 2022------
14 Apr 2022------
13 Apr 2022------
12 Apr 2022------
11 Apr 2022------
08 Apr 2022------
07 Apr 2022------
06 Apr 2022------
05 Apr 2022------
04 Apr 2022------
01 Apr 2022------
31 Mar 2022------
30 Mar 2022------
29 Mar 2022------
28 Mar 2022------
25 Mar 2022------
24 Mar 2022------
23 Mar 2022------
22 Mar 2022------
21 Mar 2022------
18 Mar 2022------
17 Mar 2022------
16 Mar 2022------
15 Mar 2022------
14 Mar 2022------
11 Mar 2022------
10 Mar 2022------
09 Mar 2022------
08 Mar 2022------
07 Mar 2022------
04 Mar 202255.9955.9955.9955.9955.99-
03 Mar 202255.9956.0055.9855.9955.9915,928,623
02 Mar 202255.9655.9855.9655.9855.9814,542,189
01 Mar 202255.5455.5955.4255.5355.534,608,545
28 Feb 202255.4355.5855.3655.5255.525,907,620
25 Feb 202255.3055.5355.2155.4555.454,136,108
24 Feb 202255.1055.2555.0655.2255.227,763,141
23 Feb 202255.2255.3155.1955.2055.204,579,080
22 Feb 202255.1755.2355.1055.1155.116,748,033
18 Feb 202255.2555.2555.0855.1555.153,074,734
17 Feb 202255.3055.4455.1655.1855.189,230,646
16 Feb 202255.2755.3455.2355.2855.285,102,960
15 Feb 202255.3655.3755.2055.3155.316,080,303
14 Feb 202255.3655.4055.2055.2555.254,331,462
11 Feb 202255.4555.4955.3655.4055.402,731,790
10 Feb 202255.4455.5055.3555.4355.436,160,285
09 Feb 202255.3055.5055.2955.4755.474,831,693
08 Feb 202255.3655.4055.2055.3055.306,029,919
07 Feb 202255.3755.4655.3055.3955.393,424,100
04 Feb 202255.2655.4855.2555.3755.373,174,683
03 Feb 202255.3855.4555.2255.3555.356,564,979
02 Feb 202255.2655.5055.2355.4155.4111,323,523
01 Feb 202255.2555.3555.1855.3555.356,906,741
31 Jan 202255.0555.3055.0355.2555.258,841,076
28 Jan 202254.9055.0954.8055.0855.083,716,517
27 Jan 202254.9255.1054.7554.9054.905,569,689
26 Jan 202255.0055.0854.6754.9954.993,930,253
25 Jan 202254.9155.0854.7654.7954.795,741,083
24 Jan 202255.0555.2454.5455.0555.0511,295,473
21 Jan 202255.1055.2054.9554.9954.999,198,127
20 Jan 202255.2855.3055.0555.1055.104,941,160
19 Jan 202255.3355.3555.2055.2455.245,933,445
18 Jan 202255.2555.3555.2055.3355.336,842,541
14 Jan 202255.3055.4055.3055.3655.363,807,217
13 Jan 202255.3555.4255.3255.3555.353,805,994
12 Jan 202255.3155.4055.2955.3755.375,486,122
11 Jan 202255.0655.2455.0655.2455.242,313,384
10 Jan 202255.0655.2255.0255.1255.128,243,261
07 Jan 202255.1855.1955.0555.0655.064,853,917
06 Jan 202255.2055.2455.1555.1555.154,619,564
05 Jan 202255.2755.3255.2255.2255.224,461,288
04 Jan 202255.3255.3455.2155.2455.243,663,829
03 Jan 202255.3055.3755.2755.3255.327,332,504
31 Dec 202155.3555.3755.2855.3255.321,825,124
30 Dec 202155.3555.3855.3155.3255.325,266,856
29 Dec 202155.2755.3955.2755.3255.324,119,289
28 Dec 202155.3055.4055.2755.3855.382,771,067
27 Dec 202155.3055.3755.2855.3255.321,957,014
23 Dec 202155.2555.3955.2555.3055.305,641,879
22 Dec 202155.2455.3455.2155.2855.285,624,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...