$14.00 -0.06 (%) Nuance Communications Inc - NASDAQ

Mar. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center