NUANCE COMMUNICATIONS $19.23

down -0.01


23/5/2013 04:23 PM  |  NASDAQ : NUAN  |  Industries : Information / Software Publishers
Type:

NUAN historical data

Date Open High Low Close Volume
5/22/2013 19.34 19.78 19.03 19.24 77991
5/21/2013 18.81 19.56 18.80 19.27 88128
5/20/2013 18.57 18.76 18.45 18.72 46007
5/17/2013 18.71 18.73 18.55 18.62 53916
5/16/2013 18.70 18.75 18.59 18.62 58123
5/15/2013 18.70 18.72 18.54 18.59 64301
5/14/2013 18.78 18.94 18.73 18.79 54218
5/13/2013 19.10 19.10 18.72 18.76 64166
5/10/2013 19.15 19.15 18.85 19.01 91971
5/9/2013 19.20 19.21 18.79 18.88 94861
5/8/2013 19.43 19.49 19.12 19.16 77676
5/7/2013 19.50 19.56 19.10 19.29 58422
5/6/2013 19.60 19.69 19.27 19.47 56472
5/3/2013 19.59 20.09 19.51 19.53 96827
5/2/2013 19.09 19.41 18.95 19.40 74775
5/1/2013 19.26 19.35 18.84 18.97 110140
4/30/2013 19.66 19.75 18.75 19.04 359881
4/29/2013 22.98 23.38 22.75 23.30 41462
4/26/2013 22.62 22.87 22.38 22.77 34878
4/25/2013 22.39 22.91 22.25 22.75 51555
4/24/2013 21.33 22.64 21.25 22.27 87260
4/23/2013 21.22 21.44 21.05 21.35 35760
4/22/2013 20.40 21.20 20.37 21.04 76822
4/19/2013 20.41 20.57 20.01 20.39 26490
4/18/2013 20.71 20.76 20.07 20.24 24560
4/17/2013 20.95 20.97 20.44 20.69 25288
4/16/2013 21.02 21.19 20.86 21.12 39647
4/15/2013 21.43 21.45 20.62 20.82 44785
4/12/2013 21.59 21.65 21.31 21.61 26891
4/11/2013 21.56 22.05 21.29 21.65 41403
4/10/2013 21.00 21.88 21.00 21.60 43483
4/9/2013 20.32 21.30 20.16 20.96 76033
4/8/2013 20.52 20.65 20.15 20.27 33333
4/5/2013 20.49 20.57 19.98 20.52 64828
4/4/2013 21.10 21.43 20.80 20.81 46719
4/3/2013 21.41 21.50 21.02 21.06 55728
4/2/2013 21.87 21.90 21.02 21.33 160477
4/1/2013 20.16 20.21 19.89 20.18 53850
3/28/2013 20.09 20.23 19.98 20.18 30468
3/27/2013 19.80 20.13 19.67 20.11 37551
3/26/2013 19.94 20.03 19.79 19.99 40636
3/25/2013 19.67 19.94 19.67 19.81 49678
3/22/2013 19.74 19.87 19.51 19.86 61515
3/21/2013 19.19 20.10 18.95 19.86 91780
3/20/2013 18.67 19.52 18.61 19.50 94873
3/19/2013 18.61 18.75 18.31 18.44 29173
3/18/2013 18.40 18.75 18.23 18.61 33824
3/15/2013 19.35 19.42 18.49 18.57 76119
3/14/2013 19.32 19.56 19.15 19.41 22374
3/13/2013 19.16 19.29 18.99 19.21 32524
3/12/2013 19.25 19.33 19.11 19.21 31056
3/11/2013 19.13 19.37 19.02 19.33 27860
3/8/2013 19.10 19.34 18.83 19.22 35244
3/7/2013 18.88 19.07 18.76 19.02 33156
3/6/2013 19.00 19.03 18.66 18.88 43092
3/5/2013 18.66 18.92 18.58 18.91 53288
3/4/2013 18.23 18.44 18.18 18.43 40780
3/1/2013 18.29 18.46 18.00 18.25 52500
2/28/2013 18.28 18.50 18.01 18.41 45227
2/27/2013 18.27 18.54 18.15 18.30 35590
2/26/2013 18.40 18.51 18.13 18.33 37230
2/25/2013 18.75 19.11 18.36 18.39 44226
2/22/2013 18.38 18.72 18.38 18.66 34570
2/21/2013 18.55 18.64 18.19 18.35 53471
2/20/2013 18.83 19.03 18.54 18.65 68436
2/19/2013 18.75 18.89 18.65 18.87 53145
2/15/2013 19.18 19.34 18.58 18.73 64477
2/14/2013 18.50 19.18 18.45 19.13 85554
2/13/2013 19.17 19.18 18.38 18.51 117982
2/12/2013 19.52 19.56 18.83 18.91 118290
2/11/2013 20.02 20.05 19.51 19.52 77634
2/8/2013 20.38 20.93 19.80 20.00 339152
2/7/2013 24.45 24.85 24.29 24.55 62287
2/6/2013 24.38 24.67 24.03 24.61 28559
2/5/2013 24.17 24.47 23.95 24.38 22515
2/4/2013 24.03 24.38 24.00 24.23 39328
2/1/2013 24.11 24.40 23.96 24.26 20437
1/31/2013 24.01 24.32 23.86 24.05 25314
1/30/2013 24.14 24.31 23.95 24.09 27881
1/29/2013 23.89 24.27 23.56 24.22 27243
1/28/2013 23.58 24.12 23.57 24.02 32467
1/25/2013 22.81 23.60 22.70 23.58 29735
1/24/2013 22.85 22.96 22.61 22.81 30918
1/23/2013 23.16 23.30 22.83 23.15 27632
1/22/2013 23.21 23.24 22.78 23.10 25013
1/18/2013 23.40 23.45 23.11 23.23 17433
1/17/2013 23.30 23.46 22.93 23.33 25758
1/16/2013 23.50 23.66 23.15 23.15 25554
1/15/2013 23.07 23.49 22.88 23.38 20069
1/14/2013 23.08 23.20 22.93 23.18 12268
1/11/2013 23.10 23.25 22.83 23.02 14846
1/10/2013 23.14 23.28 22.78 23.18 14707
1/9/2013 23.41 23.46 23.01 23.02 13520
1/8/2013 23.00 23.46 22.88 23.35 21011
1/7/2013 23.00 23.09 22.51 23.00 19545
1/4/2013 23.00 23.11 22.54 22.94 23051
1/3/2013 23.41 23.43 22.77 22.90 22218
1/2/2013 23.04 23.68 22.99 23.30 33433
12/31/2012 21.83 22.34 21.67 22.32 19466
12/28/2012 21.94 22.15 21.84 21.87 10363
Marketplace
Trading Center