Nuance Communications Inc. Common Stockのデータ

Nuance Communications Inc. Common Stockの基本情報

名前 Nuance Communications Inc. Common Stock
ティッカー NUAN
United States
上場年 nan
セクター Technology

Nuance Communications Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.91 48.53 49.9 49.0 2457300.0 49.0
2021-02-12 49.85 48.62 49.09 49.64 2689800.0 49.64
2021-02-11 49.85 48.43 49.85 49.27 1383400.0 49.27
2021-02-10 50.07 48.81 49.49 49.25 3542100.0 49.25
2021-02-09 49.74 47.67 49.21 49.1 4274600.0 49.1
2021-02-08 51.62 48.82 50.84 50.51 3537300.0 50.51
2021-02-05 50.58 49.06 49.8 50.38 3226200.0 50.38
2021-02-04 49.75 48.1 48.32 49.55 3130300.0 49.55
2021-02-03 48.06 46.31 47.47 48.05 2316700.0 48.05
2021-02-02 47.93 46.17 47.34 47.28 3213800.0 47.28
2021-02-01 46.97 45.59 46.48 46.43 3781500.0 46.43
2021-01-29 46.28 44.41 45.95 45.54 4704200.0 45.54
2021-01-28 46.44 43.43 43.44 46.0 7384000.0 46.0
2021-01-27 46.89 42.19 46.82 42.9 7700800.0 42.9
2021-01-26 48.73 46.75 48.42 47.79 7546900.0 47.79
2021-01-25 49.87 47.79 49.55 48.31 3267000.0 48.31
2021-01-22 50.24 48.29 50.0 48.8 4137700.0 48.8
2021-01-21 50.87 49.58 50.66 49.97 2339400.0 49.97
2021-01-20 50.97 49.7 50.03 49.85 2596500.0 49.85
2021-01-19 50.0 49.04 49.71 49.99 3251500.0 49.99
2021-01-15 50.95 48.32 50.27 48.8 2496700.0 48.8
2021-01-14 50.6 48.45 48.58 50.21 2753900.0 50.21
2021-01-13 49.75 48.47 49.72 48.57 3131800.0 48.57
2021-01-12 48.72 47.57 48.0 47.95 3437700.0 47.95
2021-01-11 48.16 46.32 46.87 48.1 3127700.0 48.1
2021-01-08 47.54 46.14 46.14 47.41 3798700.0 47.41
2021-01-07 46.48 44.89 44.91 46.05 4441100.0 46.05
2021-01-06 45.48 42.7 42.84 44.26 2722600.0 44.26
2021-01-05 44.08 43.17 43.7 43.47 1057800.0 43.47
2021-01-04 44.45 42.42 44.1 43.7 3376300.0 43.7
2020-12-31 44.5 43.42 43.86 44.09 2026500.0 44.09
2020-12-30 44.36 43.51 44.11 43.97 2275900.0 43.97
2020-12-29 44.11 43.03 43.96 43.66 1519900.0 43.66
2020-12-28 44.4 43.39 44.39 43.87 1777100.0 43.87
2020-12-24 44.17 43.56 43.72 43.74 410400.0 43.74
2020-12-23 44.5 43.3 43.93 43.53 1444200.0 43.53
2020-12-22 44.93 43.94 44.86 43.99 1907400.0 43.99
2020-12-21 44.51 42.77 43.06 44.39 2815500.0 44.39
2020-12-18 43.89 43.0 43.45 43.31 3103100.0 43.31
2020-12-17 43.85 43.07 43.56 43.23 1875800.0 43.23
2020-12-16 43.55 42.64 42.95 43.21 2795500.0 43.21
2020-12-15 42.97 42.0 42.41 42.9 2787300.0 42.9
2020-12-14 43.97 41.99 43.57 42.2 3883300.0 42.2
2020-12-11 43.75 42.15 42.44 43.65 3058300.0 43.65
2020-12-10 43.03 41.93 42.46 42.7 1793200.0 42.7
2020-12-09 42.88 42.22 42.24 42.8 4388000.0 42.8
2020-12-08 42.43 41.18 41.29 42.4 3314000.0 42.4
2020-12-07 42.48 41.38 42.21 41.48 2682100.0 41.48
2020-12-04 42.4 41.37 42.39 42.06 2700000.0 42.06
2020-12-03 42.99 41.85 42.0 41.99 4928900.0 41.99
2020-12-02 42.53 41.01 41.08 42.2 2801700.0 42.2
2020-12-01 43.5 41.61 43.25 42.27 2561900.0 42.27
2020-11-30 43.95 42.14 43.5 43.13 6280100.0 43.13
2020-11-27 43.17 42.29 42.96 42.72 2029900.0 42.72
2020-11-25 42.98 40.71 41.5 42.87 3214000.0 42.87
2020-11-24 42.6 41.26 42.5 41.63 5270600.0 41.63
2020-11-23 42.45 41.2 41.38 42.42 4460800.0 42.42
2020-11-20 41.58 38.61 39.04 41.33 9889600.0 41.33
2020-11-19 40.08 36.55 37.57 39.71 17411400.0 39.71
2020-11-18 34.85 33.71 34.41 33.94 4767300.0 33.94
2020-11-17 35.0 34.19 34.79 34.44 2821300.0 34.44
2020-11-16 34.97 34.14 34.97 34.68 2793800.0 34.68
2020-11-13 35.48 34.51 34.94 34.64 1932500.0 34.64
2020-11-12 36.35 34.07 34.83 34.6 7327100.0 34.6
2020-11-11 34.96 33.67 33.77 34.75 2163600.0 34.75
2020-11-10 33.65 32.06 33.57 33.45 2775400.0 33.45
2020-11-09 35.0 33.38 34.49 33.99 2866600.0 33.99
2020-11-06 34.69 34.01 34.15 34.47 1836800.0 34.47
2020-11-05 34.9 34.2 34.3 34.31 1935500.0 34.31
2020-11-04 34.32 33.03 33.55 33.8 1984100.0 33.8
2020-11-03 32.67 31.52 31.68 32.57 2549500.0 32.57
2020-11-02 32.44 31.05 31.98 31.5 5157300.0 31.5
2020-10-30 32.64 31.57 32.52 31.91 2181000.0 31.91
2020-10-29 32.75 32.09 32.25 32.59 2422000.0 32.59
2020-10-28 32.89 31.98 32.88 32.25 1574100.0 32.25
2020-10-27 33.59 33.08 33.36 33.37 1414600.0 33.37
2020-10-26 34.16 32.53 34.02 33.04 1676600.0 33.04
2020-10-23 34.31 33.28 33.67 34.3 1046700.0 34.3
2020-10-22 33.9 33.08 33.5 33.56 2214900.0 33.56
2020-10-21 34.53 33.38 34.11 33.52 2568200.0 33.52
2020-10-20 34.77 34.04 34.77 34.07 4523400.0 34.07
2020-10-19 35.65 34.16 35.07 34.29 3483300.0 34.29
2020-10-16 35.25 34.57 34.92 34.94 1694700.0 34.94
2020-10-15 34.94 34.15 34.75 34.82 1436000.0 34.82
2020-10-14 35.43 34.1 35.34 34.77 3733300.0 34.77
2020-10-13 35.38 34.21 34.53 35.2 3531200.0 35.2
2020-10-12 35.19 34.22 34.9 34.43 1952700.0 34.43
2020-10-09 34.67 33.91 34.0 34.33 1913100.0 34.33
2020-10-08 34.31 33.39 33.83 33.8 1880600.0 33.8
2020-10-07 34.44 33.68 33.73 34.02 1726800.0 34.02
2020-10-06 33.99 33.13 33.42 33.46 1479400.0 33.46
2020-10-05 33.6 33.0 33.0 33.45 1536200.0 33.45
2020-10-02 33.73 32.39 32.83 32.66 1959000.0 32.66
2020-10-01 34.15 33.33 33.5 33.8 4433300.0 33.8
2020-09-30 33.53 32.79 33.06 33.19 3048600.0 33.19
2020-09-29 33.64 32.98 33.28 33.07 3367700.0 33.07
2020-09-28 33.65 33.05 33.54 33.27 2509200.0 33.27
2020-09-25 33.19 31.95 32.32 33.14 4228100.0 33.14
2020-09-24 32.76 32.08 32.3 32.2 4790000.0 32.2
2020-09-23 34.34 32.56 33.54 32.69 4693200.0 32.69
2020-09-22 33.72 32.57 33.0 33.53 3178400.0 33.53
2020-09-21 33.23 32.19 32.78 32.87 2995500.0 32.87
2020-09-18 33.87 33.02 33.25 33.11 6262200.0 33.11
2020-09-17 33.06 32.18 32.62 32.98 6142000.0 32.98
2020-09-16 34.12 32.68 33.0 33.2 10418200.0 33.2
2020-09-15 33.05 31.64 31.8 32.97 5551500.0 32.97
2020-09-14 31.7 31.09 31.26 31.44 5516800.0 31.44
2020-09-11 31.04 30.31 31.04 30.8 5540600.0 30.8
2020-09-10 31.15 30.41 30.49 30.72 7191900.0 30.72
2020-09-09 30.25 29.1 29.25 30.19 2284400.0 30.19
2020-09-08 29.36 28.56 29.14 28.93 4027600.0 28.93
2020-09-04 30.63 28.6 30.22 30.1 4241300.0 30.1
2020-09-03 31.25 30.25 31.25 30.54 5299700.0 30.54
2020-09-02 31.88 30.81 31.8 31.71 3572700.0 31.71
2020-09-01 31.57 30.02 30.15 31.29 4690300.0 31.29
2020-08-31 30.04 29.53 29.65 29.96 1868200.0 29.96
2020-08-28 29.91 29.62 29.85 29.67 1939800.0 29.67
2020-08-27 30.28 29.42 30.26 29.66 2361600.0 29.66
2020-08-26 30.22 29.31 29.43 30.09 3004600.0 30.09
2020-08-25 29.39 29.03 29.26 29.24 1493500.0 29.24
2020-08-24 29.53 29.09 29.09 29.26 2181200.0 29.26
2020-08-21 29.35 28.84 29.17 28.86 3179500.0 28.86
2020-08-20 29.42 28.39 28.45 29.32 2029900.0 29.32
2020-08-19 29.18 28.49 29.18 28.5 2136900.0 28.5
2020-08-18 29.68 28.81 29.46 29.06 2016900.0 29.06
2020-08-17 29.45 28.71 28.99 29.44 2132400.0 29.44
2020-08-14 29.22 28.59 28.75 29.1 3052200.0 29.1
2020-08-13 29.18 28.5 28.73 28.66 2361000.0 28.66
2020-08-12 28.95 28.46 28.71 28.66 2068600.0 28.66
2020-08-11 29.13 28.41 29.04 28.53 2916900.0 28.53
2020-08-10 29.72 28.32 29.43 29.09 3187000.0 29.09
2020-08-07 29.84 28.7 29.31 29.48 5090500.0 29.48
2020-08-06 30.07 28.45 28.64 29.6 6327200.0 29.6
2020-08-05 29.08 28.1 28.5 28.64 5671200.0 28.64
2020-08-04 28.51 27.98 28.43 28.29 3261700.0 28.29
2020-08-03 28.42 26.98 27.49 28.33 7150500.0 28.33
2020-07-31 28.0 27.07 27.72 27.35 5135600.0 27.35
2020-07-30 27.68 26.82 27.22 27.6 3542200.0 27.6
2020-07-29 27.66 26.7 26.7 27.57 4875000.0 27.57
2020-07-28 27.02 26.57 26.57 26.7 1663600.0 26.7
2020-07-27 26.8 26.18 26.48 26.75 2415000.0 26.75
2020-07-24 26.33 25.83 26.27 26.22 1373700.0 26.22
2020-07-23 27.38 26.39 26.91 26.55 1510200.0 26.55
2020-07-22 27.34 26.63 26.89 26.91 1975400.0 26.91
2020-07-21 27.13 26.54 26.81 26.84 4195300.0 26.84
2020-07-20 26.68 25.52 25.54 26.64 2640900.0 26.64
2020-07-17 25.63 25.01 25.09 25.54 1830700.0 25.54
2020-07-16 25.6 25.0 25.6 25.04 1991600.0 25.04
2020-07-15 25.45 24.73 24.86 25.33 2721400.0 25.33
2020-07-14 25.03 24.08 24.84 24.86 3503900.0 24.86
2020-07-13 25.73 24.81 25.73 25.0 4690100.0 25.0
2020-07-10 25.65 25.38 25.63 25.5 1384100.0 25.5
2020-07-09 25.8 24.94 25.62 25.72 3385500.0 25.72
2020-07-08 25.52 24.65 24.8 25.49 3430300.0 25.49
2020-07-07 25.73 24.67 25.47 24.71 2880400.0 24.71
2020-07-06 26.02 25.47 25.81 25.6 2403700.0 25.6
2020-07-02 26.08 25.65 25.82 25.74 1804800.0 25.74
2020-07-01 25.76 25.03 25.31 25.59 7023900.0 25.59
2020-06-30 25.64 25.21 25.42 25.31 2775900.0 25.31
2020-06-29 25.63 24.71 25.51 25.35 2757300.0 25.35
2020-06-26 25.57 24.64 24.84 25.39 5072500.0 25.39
2020-06-25 24.85 24.25 24.58 24.84 2904600.0 24.84
2020-06-24 25.35 24.39 24.94 24.59 5918100.0 24.59
2020-06-23 26.01 24.96 25.8 25.05 5942400.0 25.05
2020-06-22 25.91 24.86 24.89 25.62 7028400.0 25.62
2020-06-19 25.28 23.68 23.89 24.78 13687400.0 24.78
2020-06-18 23.81 22.95 23.12 23.66 3682700.0 23.66
2020-06-17 23.47 22.92 23.01 23.13 2385500.0 23.13
2020-06-16 23.27 22.71 23.09 22.89 1507800.0 22.89
2020-06-15 22.93 22.02 22.18 22.67 2962000.0 22.67
2020-06-12 23.76 22.22 23.57 22.63 4518200.0 22.63
2020-06-11 23.51 22.95 23.11 23.1 7261500.0 23.1
2020-06-10 23.73 23.4 23.63 23.62 4387200.0 23.62
2020-06-09 23.69 23.15 23.44 23.63 3641500.0 23.63
2020-06-08 23.57 22.34 22.57 23.42 3445300.0 23.42
2020-06-05 22.83 22.27 22.5 22.57 1328000.0 22.57
2020-06-04 22.9 22.25 22.81 22.37 1932300.0 22.37
2020-06-03 23.55 22.88 23.26 22.91 3474300.0 22.91
2020-06-02 23.88 22.93 23.88 23.2 4291100.0 23.2
2020-06-01 23.86 22.57 22.73 23.66 3768000.0 23.66
2020-05-29 22.99 22.47 22.75 22.88 4739200.0 22.88
2020-05-28 23.08 22.6 22.82 22.65 2755700.0 22.65
2020-05-27 22.66 21.87 22.24 22.65 3532100.0 22.65
2020-05-26 22.34 21.68 22.0 22.08 3707300.0 22.08
2020-05-22 21.52 21.01 21.19 21.46 2829500.0 21.46
2020-05-21 21.26 20.92 20.99 20.97 1973500.0 20.97
2020-05-20 21.35 20.66 20.8 20.92 2482400.0 20.92
2020-05-19 20.98 20.52 20.83 20.52 1687300.0 20.52
2020-05-18 20.92 20.3 20.47 20.66 2246400.0 20.66
2020-05-15 20.04 19.37 19.44 19.99 2219400.0 19.99
2020-05-14 19.55 18.84 19.19 19.54 3104800.0 19.54
2020-05-13 20.17 19.0 20.17 19.33 3715200.0 19.33
2020-05-12 20.75 20.19 20.7 20.2 2814300.0 20.2
2020-05-11 21.05 19.8 19.84 20.66 4004700.0 20.66
2020-05-08 20.64 19.61 20.41 19.98 4428600.0 19.98
2020-05-07 20.27 19.47 19.72 20.2 5728200.0 20.2
2020-05-06 19.83 19.24 19.68 19.39 2549700.0 19.39
2020-05-05 19.87 19.47 19.61 19.59 1920500.0 19.59
2020-05-04 19.5 18.52 18.59 19.42 3552100.0 19.42
2020-05-01 19.97 19.0 19.55 19.04 2235500.0 19.04
2020-04-30 20.52 20.03 20.23 20.2 2604600.0 20.2
2020-04-29 20.64 19.39 19.64 20.34 4455100.0 20.34
2020-04-28 20.0 19.21 19.93 19.25 2034000.0 19.25
2020-04-27 19.85 19.27 19.42 19.57 2370700.0 19.57
2020-04-24 19.23 18.64 18.72 19.16 2280700.0 19.16
2020-04-23 18.69 18.15 18.3 18.54 3471500.0 18.54
2020-04-22 18.91 18.17 18.77 18.27 4262000.0 18.27
2020-04-21 18.88 18.18 18.77 18.54 5562800.0 18.54
2020-04-20 19.18 18.85 18.95 18.97 2075800.0 18.97
2020-04-17 19.07 18.2 18.5 19.0 3301700.0 19.0
2020-04-16 18.5 17.93 18.45 18.18 3601300.0 18.18
2020-04-15 18.4 17.41 17.55 18.26 4704400.0 18.26
2020-04-14 18.09 16.83 16.93 18.01 2467600.0 18.01
2020-04-13 17.23 16.45 16.87 17.13 2479000.0 17.13
2020-04-09 17.37 16.62 16.83 16.99 3466600.0 16.99
2020-04-08 16.92 16.56 16.88 16.6 3297400.0 16.6
2020-04-07 17.86 16.48 17.69 16.59 3915000.0 16.59
2020-04-06 17.11 15.79 16.46 17.06 3213100.0 17.06
2020-04-03 16.45 15.52 16.12 15.79 2709900.0 15.79
2020-04-02 16.46 16.01 16.21 16.32 2303200.0 16.32
2020-04-01 16.78 16.08 16.21 16.34 2368100.0 16.34
2020-03-31 17.13 16.45 16.45 16.78 2624400.0 16.78
2020-03-30 16.64 15.64 16.21 16.52 3242600.0 16.52
2020-03-27 16.35 15.47 15.89 16.07 4097000.0 16.07
2020-03-26 17.17 16.05 16.74 16.29 4674000.0 16.29
2020-03-25 17.16 16.24 16.92 16.62 7670800.0 16.62
2020-03-24 16.5 15.25 15.49 16.42 3777100.0 16.42
2020-03-23 15.38 14.17 14.81 14.79 3751800.0 14.79
2020-03-20 16.57 14.53 16.23 14.6 4253600.0 14.6
2020-03-19 16.34 13.51 14.11 15.88 4774400.0 15.88
2020-03-18 14.59 13.62 14.05 14.18 4595000.0 14.18
2020-03-17 15.34 14.3 15.2 14.9 8943500.0 14.9
2020-03-16 16.58 14.9 16.0 15.0 3887200.0 15.0
2020-03-13 18.79 17.14 18.67 18.03 4975500.0 18.03
2020-03-12 18.83 17.61 18.11 17.89 11411900.0 17.89
2020-03-11 19.91 18.93 19.68 19.16 3607800.0 19.16
2020-03-10 20.18 19.07 19.82 20.17 5386500.0 20.17
2020-03-09 20.04 19.1 19.83 19.41 5438100.0 19.41
2020-03-06 21.44 20.71 21.13 21.05 8228300.0 21.05
2020-03-05 22.4 21.42 22.02 21.54 5467000.0 21.54
2020-03-04 22.47 21.95 22.15 22.4 4000200.0 22.4
2020-03-03 22.67 21.51 22.38 21.78 6292400.0 21.78
2020-03-02 22.41 21.25 21.74 22.38 3601900.0 22.38
2020-02-28 21.82 20.72 20.81 21.62 6429700.0 21.62
2020-02-27 22.15 21.41 21.91 21.49 4475300.0 21.49
2020-02-26 22.69 21.94 22.06 22.27 3060300.0 22.27
2020-02-25 22.99 22.02 22.88 22.1 6790000.0 22.1
2020-02-24 23.0 22.16 22.28 22.82 3588300.0 22.82
2020-02-21 23.31 22.86 23.26 23.2 3074700.0 23.2
2020-02-20 23.43 22.85 23.2 23.39 3826900.0 23.39
2020-02-19 23.58 23.17 23.4 23.19 3541700.0 23.19
2020-02-18 23.41 22.91 22.96 23.36 4107500.0 23.36