Nuance Communications Inc $16.16

down -0.09


17/4/2014 08:10 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUAN historical data

Date Open High Low Close Volume
4/17/201416.2316.2816.0316.162,600,920
4/16/201416.2516.3116.0616.251,975,950
4/15/201416.0116.2515.7416.153,472,250
4/14/201416.0316.2215.8716.002,300,730
4/11/201416.0116.3115.8015.963,902,780
4/10/201416.7416.8116.0616.153,035,590
4/9/201416.3716.7416.3116.692,436,510
4/8/201416.4516.6316.1716.352,866,390
4/7/201416.9116.9116.2816.475,925,710
4/4/201417.1517.4916.8016.877,270,270
4/3/201417.5917.7916.9217.045,861,530
4/2/201417.3417.6317.1717.575,232,520
4/1/201417.3017.3917.1017.304,788,980
3/31/201417.2117.2917.0117.174,335,630
3/28/201416.9017.2116.9017.174,667,150
3/27/201416.7817.1016.7416.907,626,240
3/26/201416.7816.9416.6816.886,009,850
3/25/201416.8217.0016.5416.583,730,680
3/24/201416.7516.8516.4516.796,160,520
3/21/201416.6716.8816.6116.847,128,260
3/20/201416.3616.5616.1716.545,033,450
3/19/201416.1516.4015.9516.364,645,720
3/18/201415.9616.2215.8316.114,862,460
3/17/201415.8015.9415.6415.923,706,700
3/14/201414.9316.6914.8715.9514,448,800
3/13/201415.4615.5014.9214.953,995,280
3/12/201415.1715.4415.1715.432,878,430
3/11/201415.2015.3815.1915.292,961,390
3/10/201415.2315.2815.1515.201,889,670
3/7/201415.4415.4515.1415.282,935,000
3/6/201415.5515.6015.4215.482,065,510
3/5/201415.6515.7915.5015.542,188,740
3/4/201415.2215.6015.2115.584,071,980
3/3/201415.1015.2414.9715.113,406,420
2/28/201415.2515.4015.1415.295,108,230
2/27/201415.2215.3515.1315.292,722,900
2/26/201415.2315.3015.1915.262,971,510
2/25/201415.3015.3315.1315.233,125,700
2/24/201415.1315.3415.0615.303,848,880
2/21/201415.1315.2415.0215.073,810,030
2/20/201415.0515.1514.9915.153,291,590
2/19/201415.1515.2014.9915.034,566,040
2/18/201414.8015.3214.7515.197,332,830
2/14/201414.8814.9814.7914.814,055,060
2/13/201414.7515.0114.5914.893,427,620
2/12/201415.0215.0314.7614.776,608,990
2/11/201415.5515.5914.9114.9712,787,900
2/10/201415.6015.8415.5715.766,476,780
2/7/201415.5315.7415.4915.723,940,030
2/6/201415.2315.5415.2115.403,548,810
2/5/201415.1815.3515.0215.252,839,960
2/4/201415.0715.3314.9115.284,696,940
2/3/201415.3415.3914.9015.084,214,790
1/31/201415.0915.4315.0915.332,747,450
1/30/201415.2915.3915.1015.373,837,570
1/29/201415.0815.2014.9615.094,631,240
1/28/201415.0215.2915.0015.173,067,090
1/27/201415.5015.5514.8015.065,160,490
1/24/201415.7915.7915.3615.514,124,420
1/23/201416.0116.0615.7515.796,133,690
1/22/201416.0816.2415.6516.0521,780,200
1/21/201415.0315.0514.8014.894,464,850
1/17/201415.2115.2915.0115.023,992,170
1/16/201415.3415.4415.2015.293,512,260
1/15/201415.1115.4715.0415.315,252,400
1/14/201414.8015.0214.7315.012,720,120
1/13/201415.0015.0814.7614.823,959,450
1/10/201415.0515.1514.8815.053,272,390
1/9/201415.2515.3114.9415.044,052,850
1/8/201415.3015.3515.1815.242,629,500
1/7/201415.1515.3415.1215.283,099,980
1/6/201415.3515.3715.0115.053,701,970
1/3/201415.1815.3815.1215.343,133,080
1/2/201415.2415.3115.0315.192,999,620
12/31/201314.9915.2114.9915.203,027,050
12/30/201314.9015.1214.8215.014,995,650
12/27/201315.0015.1114.8814.934,473,500
12/26/201315.4215.4515.0015.125,323,100
12/24/201315.2915.5015.2815.343,042,130
12/23/201314.9515.3414.9315.326,425,390
12/20/201315.0615.0614.7514.9116,757,200
12/19/201314.9915.0614.7014.967,306,110
12/18/201314.7514.9514.5814.838,176,380
12/17/201314.2014.7114.1814.588,010,850
12/16/201314.2614.4114.1814.195,997,950
12/13/201314.2014.3814.1614.234,463,850
12/12/201314.2214.2514.0314.117,519,480
12/11/201314.3514.3614.1314.258,378,900
12/10/201314.1314.2514.0514.087,129,040
12/9/201314.3114.3114.1014.196,554,390
12/6/201314.4914.5514.1014.257,556,850
12/5/201314.4514.4914.0814.2410,801,500
12/4/201313.5014.1613.4814.1514,848,600
12/3/201313.7613.9013.4613.5110,525,400
12/2/201313.5813.7413.4513.669,550,630
11/29/201313.4913.5713.3513.524,876,090
11/27/201313.2913.4613.0113.4016,434,100
11/26/201314.9014.9113.0013.1064,354,000
11/25/201316.2816.3715.8115.998,206,230
11/22/201316.0816.4715.9516.376,560,790
Trading Center