$15.90 -0.08 (%) Nuance Communications Inc - NASDAQ

Dec. 5, 2016 | 11:30 AM

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
12/2/201615.7716.1315.7715.972,759,152
12/1/201616.1516.3015.7215.843,597,101
11/30/201616.3316.4816.0916.214,311,313
11/29/201616.6916.7516.2816.323,561,842
11/28/201616.7516.8516.6616.742,536,865
11/25/201616.5116.9716.5116.841,017,872
11/23/201616.7216.9416.6316.863,568,491
11/22/201616.4316.8816.4116.794,070,002
11/21/201617.0017.0416.3516.525,374,156
11/18/201616.6717.4716.6116.9113,183,021
11/17/201615.6215.6215.2515.553,471,590
11/16/201615.2915.4915.1615.442,622,794
11/15/201614.3715.3714.3715.334,538,902
11/14/201614.4014.5814.2614.381,946,610
11/11/201614.1414.3814.0414.341,525,460
11/10/201614.1114.3113.8814.151,823,129
11/9/201613.7314.0313.6113.981,926,507
11/8/201613.9614.1413.8414.031,165,574
11/7/201613.6114.0413.6114.031,868,398
11/4/201613.6113.6613.4413.451,304,620
11/3/201613.7013.8413.6013.621,023,294
11/2/201613.8414.0013.6713.711,205,914
11/1/201614.0214.0513.7513.881,857,206
10/31/201614.1914.2313.8914.021,889,960
10/28/201614.2214.4614.1214.191,962,333
10/27/201614.3514.5314.1914.284,003,428
10/26/201613.7214.3513.6714.323,933,137
10/25/201613.8213.9413.6413.761,646,358
10/24/201613.9013.9913.7813.912,401,670
10/21/201613.7313.8913.6413.851,356,344
10/20/201613.8613.9513.6713.721,854,339
10/19/201613.7713.8913.6413.861,598,514
10/18/201614.0014.0413.7813.791,201,572
10/17/201613.9313.9713.7913.871,318,476
10/14/201613.8614.0513.8013.921,990,230
10/13/201613.6613.8213.6213.771,779,189
10/12/201613.8813.8813.7513.791,770,603
10/11/201614.3914.3913.9113.931,959,377
10/10/201614.7514.8014.4014.401,071,549
10/7/201614.5214.6814.4914.631,337,065
10/6/201614.6014.6614.2914.541,855,083
10/5/201614.5314.6714.4414.581,143,552
10/4/201614.4514.5714.4114.50859,005
10/3/201614.4514.5914.2914.441,270,988
9/30/201614.4114.6314.3414.501,468,673
9/29/201614.5214.5414.3014.381,415,471
9/28/201614.4814.5514.2814.471,777,008
9/27/201614.4114.5414.3414.511,304,040
9/26/201614.5214.5414.3714.391,699,969
9/23/201614.6414.6814.5014.561,297,879
9/22/201614.6814.8614.6414.662,066,129
9/21/201614.0214.6013.9514.593,345,788
9/20/201614.1314.3013.7413.903,608,476
9/19/201614.2114.3014.0414.111,481,686
9/16/201614.2714.3914.0214.154,477,768
9/15/201614.4314.5414.2614.393,411,116
9/14/201614.5814.6314.4414.461,918,871
9/13/201614.6614.7714.4614.602,441,847
9/12/201614.6114.8714.5414.832,539,414
9/9/201614.7314.8814.6514.732,473,412
9/8/201614.8014.9614.7914.853,589,419
9/7/201614.8414.9014.8114.871,571,486
9/6/201614.9514.9814.8014.812,199,177
9/2/201614.6414.9314.6314.904,413,676
9/1/201614.5514.6214.4714.602,223,223
8/31/201614.5014.5814.4214.582,530,975
8/30/201614.3814.5014.3714.491,902,513
8/29/201614.4814.5014.3914.421,101,368
8/26/201614.5214.5714.3414.441,919,684
8/25/201614.4714.5614.3914.531,566,836
8/24/201614.5814.6814.4414.492,069,700
8/23/201614.5914.6814.4814.572,112,624
8/22/201614.6114.7114.4414.482,537,193
8/19/201614.7014.7214.6214.632,195,347
8/18/201614.6014.7914.5514.704,330,707
8/17/201614.6814.7714.4114.583,894,994
8/16/201614.9215.0614.8114.862,246,957
8/15/201614.9415.0514.9014.931,245,269
8/12/201614.5914.9614.5614.872,663,413
8/11/201614.6414.7514.5114.612,741,449
8/10/201614.6314.7414.5714.603,163,038
8/9/201615.4815.7514.4914.6211,641,408
8/8/201616.3016.4116.2116.303,419,423
8/5/201615.8516.3715.8216.304,076,137
8/4/201615.8815.9215.6715.822,110,188
8/3/201615.6115.9215.5115.851,939,850
8/2/201615.9316.0015.6115.641,957,496
8/1/201616.0416.0615.8816.011,617,742
7/29/201616.0116.0915.8016.072,174,638
7/28/201615.9516.0215.8515.981,205,782
7/27/201616.0216.1515.8715.971,903,380
7/26/201616.1316.1315.7815.922,660,140
7/25/201616.2016.3016.0016.151,053,937
7/22/201616.0516.2215.9016.191,113,603
7/21/201616.3016.3515.9916.051,525,600
7/20/201616.1716.3616.0816.331,784,085
7/19/201616.2016.2916.0316.081,667,714
7/18/201616.2716.3116.2316.28964,561
7/15/201616.2616.3316.1816.271,186,247
7/14/201616.1716.2716.1416.181,161,354
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center