Nuance Communications Inc (NUAN) Historical Stock Data

55.99 ↑0.00 (0.00%)
As of March 3, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NUAN is up 0.01% a day on average. There have been 13 days where Nuance Communications Inc closed green and 17 days where NUAN closed red.

DateOpenCloseChangeLowHighVolume
2022-03-0355.9955.99↑$0.01 (0.01%)55.9856.0015.93M
2022-03-0255.9655.98↑$0.02 (0.04%)55.9655.9814.38M
2022-03-0155.5455.53↓$0.01 (-0.02%)55.4255.594.36M
2022-02-2855.4355.52↑$0.09 (0.16%)55.3655.584.31M
2022-02-2555.3055.45↑$0.15 (0.27%)55.2155.534.14M
2022-02-2455.1055.22↑$0.12 (0.22%)55.0655.257.76M
2022-02-2355.2255.20↓$0.02 (-0.03%)55.1955.314.30M
2022-02-2255.1755.11↓$0.05 (-0.10%)55.1055.234.96M
2022-02-1855.2555.15↓$0.10 (-0.18%)55.0955.253.02M
2022-02-1755.3055.18↓$0.12 (-0.22%)55.1655.437.05M
2022-02-1655.2755.28↑$0.01 (0.02%)55.2355.325.10M
2022-02-1555.3655.31↓$0.05 (-0.09%)55.2055.376.06M
2022-02-1455.3655.25↓$0.11 (-0.20%)55.2055.404.32M
2022-02-1155.4555.40↓$0.05 (-0.09%)55.3655.492.72M
2022-02-1055.4455.43↓$0.01 (-0.02%)55.3555.505.50M
2022-02-0955.3055.47↑$0.17 (0.31%)55.3055.504.55M
2022-02-0855.3655.30↓$0.06 (-0.11%)55.2055.406.03M
2022-02-0455.2655.37↑$0.11 (0.20%)55.2555.483.17M
2022-02-0355.3855.35↓$0.03 (-0.05%)55.2355.456.54M
2022-02-0255.2655.41↑$0.15 (0.27%)55.2455.509.02M
2022-02-0155.2555.35↑$0.10 (0.18%)55.1855.356.81M
2022-01-3155.0555.25↑$0.20 (0.36%)55.0355.307.16M
2022-01-2854.9055.08↑$0.18 (0.33%)54.8055.093.72M
2022-01-2754.9254.90↓$0.02 (-0.04%)54.7555.105.45M
2022-01-2655.0054.99↓$0.01 (-0.02%)54.6755.083.92M
2022-01-2554.9154.79↓$0.12 (-0.22%)54.7655.085.74M
2022-01-2455.0555.05↑$0.00 (0.00%)54.5455.2411.24M
2022-01-2155.1054.99↓$0.11 (-0.20%)54.9555.207.91M
2022-01-2055.2855.10↓$0.18 (-0.33%)55.0655.304.94M
2022-01-1955.3355.24↓$0.09 (-0.16%)55.2055.345.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$NUAN Sleep well my bulls
sleep well

0 Like Report
ufcandstocks41

$NUAN Markets about as efficient as a retirement home

0 Like Report
glaglewd

$NUAN a comeback is always more fun than an all out win!!!!

0 Like Report