$15.67 +0.04 (%) Nuance Communications Inc - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
6/30/201615.4015.6315.2815.632,544,707
6/29/201615.2115.3715.1115.361,460,701
6/28/201614.9215.1414.9015.102,310,537
6/27/201615.0815.1214.5614.724,179,727
6/24/201615.7115.9015.2515.256,513,833
6/23/201616.1816.2916.0416.231,661,748
6/22/201616.1716.3315.9916.011,487,755
6/21/201616.2816.4216.1216.201,420,494
6/20/201616.1516.4316.1416.231,882,565
6/17/201616.2416.3215.9116.024,150,380
6/16/201616.2416.3616.1716.282,082,378
6/15/201616.3416.5216.2416.342,363,913
6/14/201616.8016.8116.2216.273,411,961
6/13/201616.9016.9816.7716.853,083,733
6/10/201617.1617.2616.8917.032,936,492
6/9/201617.4017.4817.0817.361,610,834
6/8/201617.3217.6517.1717.482,552,546
6/7/201617.3117.6017.2617.271,673,852
6/6/201616.9017.4216.8017.283,311,404
6/3/201616.8916.9716.6716.892,117,917
6/2/201616.9417.0616.8317.012,792,051
6/1/201616.6617.0616.5917.013,070,339
5/31/201616.6516.8316.5116.724,064,221
5/27/201616.6916.7916.5116.591,433,060
5/26/201616.6416.7416.5016.721,902,448
5/25/201616.6016.7116.5416.651,879,269
5/24/201616.3916.6516.2816.542,001,604
5/23/201616.3116.5716.2416.252,266,224
5/20/201616.2516.3916.1116.301,808,589
5/19/201616.1916.4116.0116.182,264,230
5/18/201616.2916.4816.0516.232,592,558
5/17/201616.3916.5916.2816.322,429,686
5/16/201616.4016.5816.3516.383,244,224
5/13/201616.5016.7216.3316.432,685,948
5/12/201616.7616.8316.2116.505,465,731
5/11/201616.4917.2016.1916.728,658,516
5/10/201616.7517.2716.7417.215,429,995
5/9/201616.8317.0016.6416.672,625,829
5/6/201616.5616.8316.5316.832,755,948
5/5/201616.6616.7616.4916.703,742,584
5/4/201616.6416.8216.4416.582,558,424
5/3/201617.0717.1116.5716.772,840,367
5/2/201617.1817.2016.7917.122,707,774
4/29/201617.3417.3716.8717.182,540,398
4/28/201617.8418.0117.2717.313,174,049
4/27/201617.7417.9917.7117.912,603,510
4/26/201617.8817.9317.5117.806,543,210
4/25/201618.2018.2917.8517.906,266,287
4/22/201618.5718.7318.1818.233,569,035
4/21/201618.9419.0018.5418.702,570,583
4/20/201619.1819.2518.9318.961,826,453
4/19/201619.1419.2419.0319.212,360,092
4/18/201618.9619.1118.8019.111,654,675
4/15/201619.0219.1818.9219.001,418,612
4/14/201619.2519.2519.0319.161,125,414
4/13/201619.0419.2718.9419.231,437,019
4/12/201619.0619.1218.8918.971,641,467
4/11/201619.1019.2318.9019.071,806,025
4/8/201619.0319.2218.9119.091,950,016
4/7/201619.0019.0018.8118.842,550,397
4/6/201618.7319.1018.5119.082,778,143
4/5/201618.3918.7718.2518.683,792,907
4/4/201618.8118.8118.3918.482,706,974
4/1/201618.5618.8718.4318.782,334,736
3/31/201618.3718.7018.3418.692,969,635
3/30/201618.4218.5018.1618.442,555,506
3/29/201618.1518.2917.9818.243,797,726
3/28/201618.3118.4018.0918.132,527,315
3/24/201617.7118.4017.4818.316,102,997
3/23/201619.0919.1417.8117.9510,171,453
3/22/201618.9519.3918.9519.152,036,277
3/21/201619.4719.4819.1219.323,154,097
3/18/201619.3619.5719.2119.452,644,077
3/17/201619.5819.7019.2619.443,398,562
3/16/201618.9219.5818.9019.475,792,555
3/15/201620.0020.1119.8420.002,330,508
3/14/201619.9120.0019.6819.952,336,015
3/11/201620.0320.0919.6619.863,162,582
3/10/201619.4420.3119.3519.814,270,774
3/9/201620.1220.2119.8920.211,325,719
3/8/201620.2720.4919.7819.952,004,462
3/7/201620.2920.5420.1020.512,190,041
3/4/201620.4020.4820.2320.472,365,369
3/3/201620.4420.5420.1720.411,653,585
3/2/201620.0220.5620.0220.532,754,720
3/1/201619.5720.2119.4020.183,142,650
2/29/201619.5519.9319.5119.512,014,260
2/26/201619.3819.6419.2919.592,556,183
2/25/201619.1119.3218.9719.311,561,795
2/24/201618.8419.1018.4719.101,853,242
2/23/201619.1419.3219.0019.012,684,402
2/22/201618.8219.2618.7519.263,118,275
2/19/201618.0218.7018.0018.702,598,525
2/18/201618.3118.4018.0618.152,001,340
2/17/201617.8318.4117.8118.352,886,648
2/16/201617.4417.7017.2917.652,891,912
2/12/201617.2917.3216.8617.272,902,520
2/11/201616.7917.2416.7317.094,474,961
2/10/201617.4317.8016.9717.037,698,516
2/9/201616.1616.5915.8616.154,602,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center