$16.77 -0.17 (%) Nuance Communications Inc - NASDAQ

May. 26, 2015 | 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
5/26/201516.9316.9516.7316.771,264,093
5/22/201516.8216.9716.7716.941,827,363
5/21/201516.8016.9616.8016.891,784,607
5/20/201516.9717.0516.8316.842,044,168
5/19/201517.2517.2816.9317.002,123,891
5/18/201517.0617.3316.9717.252,907,225
5/15/201516.7717.2316.7217.104,249,427
5/14/201516.8116.9016.7516.822,020,139
5/13/201516.6316.8616.6316.811,916,751
5/12/201516.6816.8916.4616.762,541,677
5/11/201516.5716.9216.3816.814,373,202
5/8/201515.9316.7415.9316.579,802,079
5/7/201515.2015.4515.1215.313,308,260
5/6/201515.3915.4315.2615.352,486,143
5/5/201515.3715.4915.3015.332,229,599
5/4/201515.2015.5015.1715.411,969,355
5/1/201515.3415.4014.9515.132,576,575
4/30/201515.4315.5215.2315.331,584,149
4/29/201515.5015.6315.3115.551,659,556
4/28/201515.2315.6015.2115.551,901,797
4/27/201515.2515.5115.2315.242,160,230
4/24/201515.0215.5315.0115.253,254,866
4/23/201514.2615.0514.2614.973,678,522
4/22/201514.2014.3514.1714.262,786,129
4/21/201514.1814.2614.0914.162,834,993
4/20/201513.9214.1913.9014.131,422,413
4/17/201514.1214.1713.7813.871,955,524
4/16/201514.3014.3514.2014.211,507,902
4/15/201514.2114.3214.1914.311,897,304
4/14/201514.1814.3014.1514.211,647,028
4/13/201514.2314.3014.1814.221,155,412
4/10/201514.2714.3114.1914.221,176,624
4/9/201514.1814.2614.1214.231,452,859
4/8/201514.2714.4214.1914.241,615,086
4/7/201514.2014.4114.2014.31961,934
4/6/201514.0814.2714.0314.21957,136
4/2/201514.2114.2514.0914.161,440,171
4/1/201514.3414.4414.0614.242,017,440
3/31/201514.1214.3814.0714.351,821,995
3/30/201514.0514.1814.0514.161,060,148
3/27/201513.9814.0813.9114.041,639,549
3/26/201513.9814.0413.8314.001,857,850
3/25/201514.2114.2413.9714.062,221,905
3/24/201514.1714.2214.0914.171,567,167
3/23/201514.1414.3014.1114.171,439,719
3/20/201514.3514.4014.1714.182,004,408
3/19/201514.3014.3514.1914.271,283,579
3/18/201513.8014.3813.7714.312,042,730
3/17/201513.8613.9813.8013.891,470,785
3/16/201513.9113.9613.8013.871,133,881
3/13/201513.7913.9113.7413.871,500,559
3/12/201513.7913.8913.7313.831,392,345
3/11/201513.9913.9913.7513.801,856,285
3/10/201513.9114.0313.8113.992,383,213
3/9/201514.0814.1513.9814.051,910,725
3/6/201513.9414.0613.8714.031,799,366
3/5/201513.6814.0113.6213.972,200,067
3/4/201513.7213.7913.5913.652,196,413
3/3/201513.9914.0213.7313.741,823,554
3/2/201514.2414.2914.0314.041,500,763
2/27/201514.4214.5014.3014.301,636,475
2/26/201514.1614.3814.1214.371,768,505
2/25/201513.8214.1813.8114.151,494,796
2/24/201513.8914.0413.8714.021,419,600
2/23/201513.9814.1013.7613.881,898,046
2/20/201514.0214.2114.0014.033,018,532
2/19/201514.0914.1314.0114.051,808,456
2/18/201514.0514.1513.9014.081,699,564
2/17/201514.1414.2314.0214.101,732,245
2/13/201514.0414.3214.0414.263,013,079
2/12/201513.9214.1313.9114.062,212,919
2/11/201514.0714.1813.7613.872,626,484
2/10/201514.3714.5513.9714.012,860,807
2/9/201513.7914.3413.7714.273,884,466
2/6/201513.7613.9913.6513.864,064,592
2/5/201514.5514.6014.2614.312,705,297
2/4/201514.0314.4814.0014.472,855,315
2/3/201513.8914.1313.8314.111,858,611
2/2/201513.8213.8513.6013.802,294,245
1/30/201513.7913.8513.6913.751,950,619
1/29/201513.7313.8813.6413.851,318,123
1/28/201513.8613.9413.6213.691,417,823
1/27/201513.7413.9313.5113.771,221,761
1/26/201513.7913.9313.7113.911,488,402
1/23/201513.6613.9013.6013.801,983,657
1/22/201513.4113.6813.2813.621,676,755
1/21/201513.2613.4213.2313.331,717,933
1/20/201513.5113.6113.2713.331,888,423
1/16/201513.3113.5613.2513.522,045,390
1/15/201513.3613.4413.2113.333,213,056
1/14/201513.3813.4713.2013.353,337,804
1/13/201513.6713.7313.3013.495,508,936
1/12/201513.4713.7513.2313.614,576,070
1/9/201513.5113.7813.4013.516,099,958
1/8/201513.9914.1713.9314.071,710,761
1/7/201513.9514.0213.7813.881,773,561
1/6/201514.0814.0813.8313.862,723,293
1/5/201514.1114.1113.8914.042,779,000
1/2/201514.3214.3514.0714.141,441,988
12/31/201414.1714.3114.1314.272,310,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center