$17.18 -0.13 (%) Nuance Communications Inc - NASDAQ

Apr. 29, 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
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
2/8/201616.6216.8216.0716.383,331,965
2/5/201617.3717.4216.8116.862,104,515
2/4/201617.3317.5717.2617.493,157,247
2/3/201617.5317.6317.1717.432,001,106
2/2/201617.6817.8217.3417.381,808,209
2/1/201617.4917.7917.3817.762,500,178
1/29/201617.4217.6317.2817.632,237,749
1/28/201617.5717.5817.0617.351,475,421
1/27/201618.0418.1317.3317.402,430,565
1/26/201617.6918.1517.4918.112,306,905
1/25/201618.1318.2817.5717.662,808,298
1/22/201618.0018.2717.8518.171,620,907
1/21/201618.2718.3017.6717.703,425,777
1/20/201618.1518.4917.5618.252,827,633
1/19/201618.6718.8917.9118.162,085,785
1/15/201618.4918.6217.8818.473,134,993
1/14/201618.5719.1118.4318.942,666,632
1/13/201619.0119.0818.3518.542,831,371
1/12/201619.1319.1818.7018.902,264,440
1/11/201618.5819.0618.4218.943,975,881
1/8/201618.8818.9518.3618.492,095,127
1/7/201618.9719.1018.5918.772,553,223
1/6/201619.2919.4119.1719.311,970,115
1/5/201619.7419.7419.4219.552,446,651
1/4/201619.6419.6619.3519.661,807,249
12/31/201520.1320.2719.8719.89976,820
12/30/201520.1920.3720.1520.18975,160
12/29/201520.2720.4820.0120.201,231,241
12/28/201520.2120.2119.9320.191,244,643
12/24/201520.1820.3720.1520.28794,247
12/23/201520.1820.3820.1220.182,264,062
12/22/201520.2920.3120.1020.161,386,458
12/21/201520.4420.4819.9320.182,217,237
12/18/201520.5320.5820.2320.363,729,666
12/17/201520.5020.6020.3020.492,364,465
12/16/201520.0920.5820.0620.502,280,768
12/15/201520.1320.3619.9420.172,600,821
12/14/201520.2020.2819.8420.062,135,928
12/11/201520.4120.5020.1520.201,784,893
12/10/201520.8420.8420.5320.612,034,859
12/9/201521.0921.2020.6920.812,336,459
12/8/201520.5521.4520.1621.262,396,837
12/7/201521.2921.4020.8221.153,602,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center