Italia markets open in 10 minutes

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
28,53-0,56 (-1,93%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202029,0429,1328,4128,5328,532.916.900
10 ago 202029,4329,7228,3229,0929,093.187.000
07 ago 202029,3129,8428,7029,4829,485.090.500
06 ago 202028,6430,0728,4529,6029,606.327.200
05 ago 202028,5029,0828,1028,6428,645.671.200
04 ago 202028,4328,5127,9828,2928,293.261.700
03 ago 202027,4928,4226,9828,3328,337.150.500
31 lug 202027,7228,0027,0727,3527,355.135.600
30 lug 202027,2227,6826,8227,6027,603.542.200
29 lug 202026,7027,6626,7027,5727,574.875.000
28 lug 202026,5727,0226,5726,7026,701.663.600
27 lug 202026,4826,8026,1826,7526,752.415.000
24 lug 202026,2726,3325,8326,2226,221.373.700
23 lug 202026,9127,3826,3926,5526,551.510.200
22 lug 202026,8927,3426,6326,9126,911.975.400
21 lug 202026,8127,1326,5426,8426,844.195.300
20 lug 202025,5426,6825,5226,6426,642.640.900
17 lug 202025,0925,6325,0125,5425,541.830.700
16 lug 202025,6025,6025,0025,0425,041.991.600
15 lug 202024,8625,4524,7325,3325,332.721.400
14 lug 202024,8425,0324,0824,8624,863.503.900
13 lug 202025,7325,7324,8125,0025,004.690.100
10 lug 202025,6325,6525,3825,5025,501.384.100
09 lug 202025,6225,8024,9425,7225,723.385.500
08 lug 202024,8025,5224,6525,4925,493.430.300
07 lug 202025,4725,7324,6724,7124,712.880.400
06 lug 202025,8126,0225,4725,6025,602.403.700
02 lug 202025,8226,0825,6525,7425,741.804.800
01 lug 202025,3125,7625,0325,5925,597.023.900
30 giu 202025,4225,6425,2125,3125,312.775.900
29 giu 202025,5125,6324,7125,3525,352.757.300
26 giu 202024,8425,5724,6425,3925,395.072.500
25 giu 202024,5824,8524,2524,8424,842.904.600
24 giu 202024,9425,3524,3924,5924,595.918.100
23 giu 202025,8026,0124,9625,0525,055.942.400
22 giu 202024,8925,9124,8625,6225,627.028.400
19 giu 202023,8925,2823,6824,7824,7813.687.400
18 giu 202023,1223,8122,9523,6623,663.682.700
17 giu 202023,0123,4722,9223,1323,132.385.500
16 giu 202023,0923,2722,7122,8922,891.507.800
15 giu 202022,1822,9322,0222,6722,672.962.000
12 giu 202023,5723,7622,2222,6322,634.530.200
11 giu 202023,1123,5122,9523,1023,107.261.500
10 giu 202023,6323,7323,4023,6223,624.387.200
09 giu 202023,4423,6923,1523,6323,633.641.500
08 giu 202022,5723,5722,3423,4223,423.445.300
05 giu 202022,5022,8322,2722,5722,571.328.000
04 giu 202022,8122,9022,2522,3722,371.932.300
03 giu 202023,2623,5522,8822,9122,913.474.300
02 giu 202023,8823,8822,9323,2023,204.291.100
01 giu 202022,7323,8622,5723,6623,663.768.000
29 mag 202022,7522,9922,4722,8822,884.739.200
28 mag 202022,8223,0822,6022,6522,652.755.700
27 mag 202022,2422,6621,8722,6522,653.532.100
26 mag 202022,0022,3421,6822,0822,083.707.300
22 mag 202021,1921,5221,0121,4621,462.829.500
21 mag 202020,9921,2620,9220,9720,971.973.500
20 mag 202020,8021,3520,6620,9220,922.482.400
19 mag 202020,8320,9820,5220,5220,521.687.300
18 mag 202020,4720,9220,3020,6620,662.246.400
15 mag 202019,4420,0419,3719,9919,992.219.400
14 mag 202019,1919,5518,8419,5419,543.104.800
13 mag 202020,1720,1719,0019,3319,333.715.200
12 mag 202020,7020,7520,1920,2020,202.814.300
11 mag 202019,8421,0519,8020,6620,664.004.700
08 mag 202020,4120,6419,6119,9819,984.428.600
07 mag 202019,7220,2719,4720,2020,205.728.200
06 mag 202019,6819,8319,2419,3919,392.549.700
05 mag 202019,6119,8719,4719,5919,591.920.500
04 mag 202018,5919,5018,5219,4219,423.552.100
01 mag 202019,5519,9719,0019,0419,042.235.500
30 apr 202020,2320,5220,0320,2020,202.604.600
29 apr 202019,6420,6419,3920,3420,344.455.100
28 apr 202019,9320,0019,2119,2519,252.034.000
27 apr 202019,4219,8519,2719,5719,572.370.700
24 apr 202018,7219,2318,6419,1619,162.280.700
23 apr 202018,3018,6918,1518,5418,543.471.500
22 apr 202018,7718,9118,1718,2718,274.262.000
21 apr 202018,7718,8818,1818,5418,545.562.800
20 apr 202018,9519,1818,8518,9718,972.075.800
17 apr 202018,5019,0718,2019,0019,003.301.700
16 apr 202018,4518,5017,9318,1818,183.601.300
15 apr 202017,5518,4017,4118,2618,264.704.400
14 apr 202016,9318,0916,8318,0118,012.467.600
13 apr 202016,8717,2316,4517,1317,132.479.000
09 apr 202016,8317,3716,6216,9916,993.466.600
08 apr 202016,8816,9216,5616,6016,603.297.400
07 apr 202017,6917,8616,4816,5916,593.915.000
06 apr 202016,4617,1115,7917,0617,063.213.100
03 apr 202016,1216,4515,5215,7915,792.709.900
02 apr 202016,2116,4616,0116,3216,322.303.200
01 apr 202016,2116,7816,0816,3416,342.368.100
31 mar 202016,4517,1316,4516,7816,782.624.400
30 mar 202016,2116,6415,6416,5216,523.242.600
27 mar 202015,8916,3515,4716,0716,074.097.000
26 mar 202016,7417,1716,0516,2916,294.674.000
25 mar 202016,9217,1616,2416,6216,627.670.800
24 mar 202015,4916,5015,2516,4216,423.777.100
23 mar 202014,8115,3814,1714,7914,793.751.800
20 mar 202016,2316,5714,5314,6014,604.253.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità