$13.72 -0.13 (%) Nuance Communications Inc - NASDAQ

Jan. 30, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
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
12/30/201414.2214.2914.1014.141,915,785
12/29/201414.4114.4514.2314.271,629,042
12/26/201414.3514.5514.3514.451,026,715
12/24/201414.4514.4914.2714.37729,042
12/23/201414.4214.5514.3314.462,049,556
12/22/201414.4014.5014.3114.381,432,000
12/19/201414.3714.6314.2214.382,209,897
12/18/201414.4414.5014.1514.342,648,848
12/17/201413.8514.3713.7514.323,882,727
12/16/201413.9514.1213.8113.812,115,439
12/15/201414.0014.1313.8214.032,489,213
12/12/201414.0114.2013.9614.001,572,787
12/11/201414.1514.4614.0114.072,423,307
12/10/201414.4014.5514.0514.111,904,238
12/9/201414.5514.7014.3914.512,625,082
12/8/201414.9515.0514.6614.811,949,026
12/5/201414.8014.9514.6814.951,645,223
12/4/201414.9014.9914.7314.782,055,793
12/3/201415.0315.0914.8714.941,831,064
12/2/201415.2115.4515.0415.062,017,702
12/1/201415.0715.3515.0615.272,015,463
11/28/201415.3015.4015.1115.131,516,632
11/26/201415.5515.7415.2215.342,570,242
11/25/201416.0716.2815.5615.596,069,703
11/24/201415.2415.4415.1315.313,314,074
11/21/201415.5115.5515.1715.231,841,363
11/20/201415.0815.4915.0315.321,791,946
11/19/201415.4515.4615.0815.181,129,406
11/18/201415.5815.7315.4415.461,076,152
11/17/201415.5315.6915.3715.581,562,857
11/14/201415.6315.6915.3015.591,447,815
11/13/201415.7215.8515.5615.611,699,783
11/12/201415.3215.6915.3015.66901,122
11/11/201415.4015.4915.2515.421,487,221
11/10/201415.3115.4415.2215.371,398,959
11/7/201415.3715.4715.2115.321,518,086
11/6/201415.5515.6115.3615.411,507,457
11/5/201415.3815.7215.3815.571,506,695
11/4/201415.5915.7015.4215.521,615,310
11/3/201415.4815.7015.4315.601,719,458
10/31/201414.9515.5014.8615.434,222,058
10/30/201414.6114.8714.6014.832,100,710
10/29/201414.8214.8914.6214.701,430,891
10/28/201414.5714.8414.5514.841,842,211
10/27/201414.8214.8414.4514.571,940,099
10/24/201414.6514.9014.6414.861,758,561
10/23/201414.7114.8714.6414.702,024,272
10/22/201414.9014.9214.5514.601,661,853
10/21/201414.9815.0614.7814.911,652,202
10/20/201414.5314.8914.4114.841,665,242
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center