$14.44 -0.09 (%) Nuance Communications Inc - NASDAQ

Aug. 26, 2016 | 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
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
7/13/201616.2216.3216.0016.062,873,431
7/12/201615.9816.2315.9516.121,542,370
7/11/201615.9516.0715.8415.891,698,286
7/8/201615.5215.9215.3215.851,607,835
7/7/201615.2515.4615.2115.451,723,501
7/6/201615.1415.2414.9715.192,055,336
7/5/201615.6015.6515.1415.172,185,290
7/1/201615.5915.8015.5415.671,617,233
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center