$14.60 +0.50 (%) Nuance Communications Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
10/17/201414.2815.0414.2414.603,191,581
10/16/201413.8314.2113.8014.103,736,885
10/15/201413.8514.1513.6914.034,989,848
10/14/201414.1014.2713.9814.002,367,979
10/13/201413.8014.4813.7514.033,038,182
10/10/201414.5614.6613.6913.875,408,881
10/9/201414.8615.0714.5514.633,652,842
10/8/201414.6914.7814.3314.775,755,759
10/7/201415.0615.1014.7014.712,238,503
10/6/201415.4615.5315.0815.161,804,129
10/3/201415.2915.4915.1915.371,697,583
10/2/201415.3415.4214.8015.193,001,740
10/1/201415.4215.4414.9615.285,322,948
9/30/201415.1515.6114.8715.426,346,045
9/29/201415.0715.1915.0015.131,692,888
9/26/201415.1615.3115.0315.201,393,900
9/25/201415.4215.4915.0715.141,506,635
9/24/201415.3315.5415.2215.481,606,577
9/23/201415.2715.4415.2215.321,732,846
9/22/201415.6015.6915.3115.381,874,279
9/19/201415.7915.8715.5815.672,426,394
9/18/201415.7915.8915.6915.761,819,463
9/17/201415.6615.9315.6515.751,387,338
9/16/201415.6015.8015.5915.711,954,230
9/15/201415.9015.9315.5815.661,865,862
9/12/201416.1816.2715.8515.952,246,886
9/11/201416.1616.3216.0816.221,957,551
9/10/201416.3416.3616.1216.221,731,852
9/9/201416.8016.9416.2816.373,407,538
9/8/201416.8617.1816.8316.871,538,303
9/5/201417.0017.0716.8316.861,258,935
9/4/201416.9217.1516.9117.001,632,170
9/3/201416.9316.9816.8516.911,402,486
9/2/201416.9817.0116.8216.881,336,620
8/29/201416.9717.1016.8417.011,022,500
8/28/201416.9717.0016.8216.871,205,113
8/27/201417.1117.1416.9317.031,427,069
8/26/201416.8817.1816.8017.171,758,984
8/25/201417.0917.1316.7816.841,971,374
8/22/201416.8417.2416.8017.091,983,280
8/21/201416.9617.0016.8016.861,455,131
8/20/201417.0017.1016.8416.942,095,145
8/19/201416.8717.1716.8517.022,173,928
8/18/201416.5116.8916.5016.862,532,262
8/15/201416.6416.7916.3516.533,394,946
8/14/201416.8016.9416.5316.602,825,395
8/13/201416.4116.9316.2416.774,136,187
8/12/201416.3016.6016.0516.4712,139,938
8/11/201417.9418.2717.9218.103,485,857
8/8/201417.7118.0417.7117.912,607,343
8/7/201417.8117.9517.6017.731,606,768
8/6/201417.9117.9917.6517.702,150,316
8/5/201418.1318.3617.9318.041,514,014
8/4/201417.8018.2617.7818.182,281,372
8/1/201418.0818.1717.5117.832,809,376
7/31/201418.4718.6018.1618.182,306,109
7/30/201418.4918.6518.4618.641,754,030
7/29/201418.4618.6618.3518.452,214,259
7/28/201418.2918.6118.2818.452,251,888
7/25/201417.7718.2817.7418.252,424,714
7/24/201417.7318.0517.6518.011,550,863
7/23/201417.7817.9517.6717.691,179,409
7/22/201417.8118.0317.7417.741,469,117
7/21/201417.6317.8017.6017.781,410,390
7/18/201417.6817.8017.5717.721,893,750
7/17/201417.9718.0117.6217.651,992,621
7/16/201418.1518.2817.9718.072,782,719
7/15/201418.1618.3417.9017.992,436,749
7/14/201418.1818.3418.0918.151,293,947
7/11/201418.1718.2718.0318.051,826,997
7/10/201418.0718.3117.7718.211,841,640
7/9/201418.3418.5618.1818.301,694,970
7/8/201418.7618.7618.2718.333,652,809
7/7/201418.5518.8918.5518.782,569,387
7/3/201418.7618.9418.7518.902,339,295
7/2/201418.3718.7918.3018.793,956,519
7/1/201418.1118.5117.7118.508,082,907
6/30/201418.7318.9918.6618.773,976,453
6/27/201418.7418.8818.6618.663,224,589
6/26/201419.1519.2818.5818.795,962,003
6/25/201419.3419.4219.1219.303,717,406
6/24/201419.5019.5819.2419.383,796,363
6/23/201419.3919.6119.3919.513,570,556
6/20/201419.5119.5919.4219.473,954,430
6/19/201419.3819.5919.3019.524,104,757
6/18/201419.1019.3918.9219.334,627,263
6/17/201418.9919.2818.7819.238,103,972
6/16/201417.0119.0416.8918.7616,043,357
6/13/201417.0817.1716.8017.102,398,564
6/12/201417.3517.3717.0317.071,940,266
6/11/201417.2317.3517.1017.332,540,597
6/10/201417.1617.2717.0217.271,715,194
6/9/201417.0617.2516.9417.202,785,299
6/6/201416.7017.0316.6717.002,955,084
6/5/201416.4316.7816.3716.652,762,636
6/4/201416.1716.5016.0616.372,145,472
6/3/201416.2516.3116.0616.261,647,147
6/2/201416.1816.3516.0016.292,287,282
5/30/201416.3616.3816.0916.192,121,506
5/29/201416.2016.4416.1616.362,473,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center