$15.75 +0.44 (%) Nuance Communications Inc - NASDAQ

Nov. 25, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
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
9/5/201417.0017.0716.8316.861,258,935
9/4/201416.9217.1516.9117.001,632,170
9/3/201416.9316.9816.8516.911,402,486
9/2/201416.9817.0116.8216.881,336,620
8/29/201416.9717.1016.8417.011,022,500
8/28/201416.9717.0016.8216.871,205,113
8/27/201417.1117.1416.9317.031,427,069
8/26/201416.8817.1816.8017.171,758,984
8/25/201417.0917.1316.7816.841,971,374
8/22/201416.8417.2416.8017.091,983,280
8/21/201416.9617.0016.8016.861,455,131
8/20/201417.0017.1016.8416.942,095,145
8/19/201416.8717.1716.8517.022,173,928
8/18/201416.5116.8916.5016.862,532,262
8/15/201416.6416.7916.3516.533,394,946
8/14/201416.8016.9416.5316.602,825,395
8/13/201416.4116.9316.2416.774,136,187
8/12/201416.3016.6016.0516.4712,139,938
8/11/201417.9418.2717.9218.103,485,857
8/8/201417.7118.0417.7117.912,607,343
8/7/201417.8117.9517.6017.731,606,768
8/6/201417.9117.9917.6517.702,150,316
8/5/201418.1318.3617.9318.041,514,014
8/4/201417.8018.2617.7818.182,281,372
8/1/201418.0818.1717.5117.832,809,376
7/31/201418.4718.6018.1618.182,306,109
7/30/201418.4918.6518.4618.641,754,030
7/29/201418.4618.6618.3518.452,214,259
7/28/201418.2918.6118.2818.452,251,888
7/25/201417.7718.2817.7418.252,424,714
7/24/201417.7318.0517.6518.011,550,863
7/23/201417.7817.9517.6717.691,179,409
7/22/201417.8118.0317.7417.741,469,117
7/21/201417.6317.8017.6017.781,410,390
7/18/201417.6817.8017.5717.721,893,750
7/17/201417.9718.0117.6217.651,992,621
7/16/201418.1518.2817.9718.072,782,719
7/15/201418.1618.3417.9017.992,436,749
7/14/201418.1818.3418.0918.151,293,947
7/11/201418.1718.2718.0318.051,826,997
7/10/201418.0718.3117.7718.211,841,640
7/9/201418.3418.5618.1818.301,694,970
7/8/201418.7618.7618.2718.333,652,809
7/7/201418.5518.8918.5518.782,569,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center