Nuance Communications Inc $17.09

up +0.23


22/8/2014 04:00 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
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
7/3/201418.7618.9418.7518.902,339,295
7/2/201418.3718.7918.3018.793,956,519
7/1/201418.1118.5117.7118.508,082,907
6/30/201418.7318.9918.6618.773,976,453
6/27/201418.7418.8818.6618.663,224,589
6/26/201419.1519.2818.5818.795,962,003
6/25/201419.3419.4219.1219.303,717,406
6/24/201419.5019.5819.2419.383,796,363
6/23/201419.3919.6119.3919.513,570,556
6/20/201419.5119.5919.4219.473,954,430
6/19/201419.3819.5919.3019.524,104,757
6/18/201419.1019.3918.9219.334,627,263
6/17/201418.9919.2818.7819.238,103,972
6/16/201417.0119.0416.8918.7616,043,357
6/13/201417.0817.1716.8017.102,398,564
6/12/201417.3517.3717.0317.071,940,266
6/11/201417.2317.3517.1017.332,540,597
6/10/201417.1617.2717.0217.271,715,194
6/9/201417.0617.2516.9417.202,785,299
6/6/201416.7017.0316.6717.002,955,084
6/5/201416.4316.7816.3716.652,762,636
6/4/201416.1716.5016.0616.372,145,472
6/3/201416.2516.3116.0616.261,647,147
6/2/201416.1816.3516.0016.292,287,282
5/30/201416.3616.3816.0916.192,121,506
5/29/201416.2016.4416.1616.362,473,593
5/28/201416.0116.2315.9616.192,653,927
5/27/201415.8216.0515.8216.003,140,696
5/23/201415.5815.9215.4215.803,558,719
5/22/201415.4715.7415.4515.581,725,907
5/21/201415.5115.6015.3515.531,713,987
5/20/201415.4515.5515.3615.412,306,544
5/19/201415.1515.4715.1115.452,268,819
5/16/201415.2115.3415.0815.282,116,664
5/15/201415.2015.2815.0215.203,948,205
5/14/201415.3615.4515.2415.282,230,607
5/13/201415.4015.4915.2015.383,022,708
5/12/201415.0615.4715.0415.363,222,447
5/9/201415.5415.8414.9515.0311,348,375
5/8/201415.8416.1815.5115.536,940,434
5/7/201416.2216.2615.5415.805,628,379
5/6/201416.3716.4916.1616.183,343,507
5/5/201416.4016.5016.2216.432,231,437
5/2/201416.2916.5116.2216.411,955,497
5/1/201416.1016.6016.0316.272,423,052
4/30/201416.0816.1915.9916.093,049,068
4/29/201416.1316.2516.0016.062,878,437
4/28/201416.2716.4315.9216.123,675,185
4/25/201416.1816.4116.0116.303,888,687
4/24/201416.4016.4816.2016.311,746,741
4/23/201416.3116.3316.1016.251,487,335
4/22/201416.2416.4916.1916.321,674,128
4/21/201416.2016.3815.9716.282,022,533
4/17/201416.2316.2816.0316.162,600,915
4/16/201416.2516.3116.0616.251,975,954
4/15/201416.0116.2515.7416.153,472,249
4/14/201416.0316.2215.8716.002,300,727
4/11/201416.0116.3115.8015.963,902,777
4/10/201416.7416.8116.0616.153,035,590
4/9/201416.3716.7416.3116.692,436,513
4/8/201416.4516.6316.1716.352,866,390
4/7/201416.9116.9116.2816.475,925,712
4/4/201417.1517.4916.8016.877,270,270
4/3/201417.5917.7916.9217.045,861,529
4/2/201417.3417.6317.1717.575,232,516
Trading Center