Nuance Communications Inc... (NUAN)
NASDAQ: NUAN
· Real-Time Price · USD
55.99
0.00 (0.00%)
At close: Mar 03, 2022, 10:00 PM
NUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2022 | 55.98 | 56.00 | 55.98 | 55.99 | 55.99 | 0.02% | 15,928,623 |
| Mar 2, 2022 | 55.96 | 55.98 | 55.96 | 55.98 | 55.98 | 0.81% | 14,542,189 |
| Mar 1, 2022 | 55.54 | 55.59 | 55.42 | 55.53 | 55.53 | 0.02% | 4,608,545 |
| Feb 28, 2022 | 55.43 | 55.58 | 55.36 | 55.52 | 55.52 | 0.13% | 5,907,620 |
| Feb 25, 2022 | 55.30 | 55.52 | 55.21 | 55.45 | 55.45 | 0.42% | 4,136,108 |
| Feb 24, 2022 | 55.10 | 55.25 | 55.06 | 55.22 | 55.22 | 0.04% | 7,763,141 |
| Feb 23, 2022 | 55.22 | 55.31 | 55.19 | 55.20 | 55.20 | 0.16% | 4,579,080 |
| Feb 22, 2022 | 55.16 | 55.23 | 55.10 | 55.11 | 55.11 | -0.07% | 6,748,033 |
| Feb 18, 2022 | 55.25 | 55.25 | 55.08 | 55.15 | 55.15 | -0.05% | 3,074,734 |
| Feb 17, 2022 | 55.30 | 55.44 | 55.16 | 55.18 | 55.18 | -0.18% | 9,230,646 |
| Feb 16, 2022 | 55.27 | 55.34 | 55.23 | 55.28 | 55.28 | -0.05% | 5,102,960 |
| Feb 15, 2022 | 55.36 | 55.37 | 55.20 | 55.31 | 55.31 | 0.11% | 6,080,303 |
| Feb 14, 2022 | 55.36 | 55.40 | 55.20 | 55.25 | 55.25 | -0.27% | 4,331,462 |
| Feb 11, 2022 | 55.45 | 55.49 | 55.36 | 55.40 | 55.40 | -0.05% | 2,731,790 |
| Feb 10, 2022 | 55.44 | 55.50 | 55.35 | 55.43 | 55.43 | -0.07% | 6,160,285 |
| Feb 9, 2022 | 55.30 | 55.50 | 55.30 | 55.47 | 55.47 | 0.31% | 4,831,693 |
| Feb 8, 2022 | 55.36 | 55.40 | 55.20 | 55.30 | 55.30 | -0.16% | 6,029,919 |
| Feb 7, 2022 | 55.36 | 55.46 | 55.30 | 55.39 | 55.39 | 0.04% | 3,424,100 |
| Feb 4, 2022 | 55.26 | 55.48 | 55.25 | 55.37 | 55.37 | 0.04% | 3,174,683 |
| Feb 3, 2022 | 55.38 | 55.45 | 55.22 | 55.35 | 55.35 | -0.11% | 6,564,979 |