$16.47 -0.14 (%) Nuance Communications Inc - NASDAQ

Aug. 31, 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
8/28/201516.6816.9316.4416.611,717,877
8/27/201516.7116.9016.4516.772,081,709
8/26/201516.3016.5215.9216.502,353,347
8/25/201516.3016.5015.9515.952,037,111
8/24/201516.0316.6814.3715.922,702,709
8/21/201517.7117.7117.0817.102,090,015
8/20/201517.8218.0817.7617.782,439,741
8/19/201518.1618.1617.7217.881,594,703
8/18/201518.3918.4218.0118.211,305,760
8/17/201518.0918.4217.9618.341,782,170
8/14/201518.1618.4018.0618.381,010,581
8/13/201518.3018.4917.9618.141,606,202
8/12/201518.2518.3017.9118.241,990,824
8/11/201518.2018.7018.0118.382,320,404
8/10/201518.5618.9618.3018.552,645,780
8/7/201518.0018.9217.7218.635,574,904
8/6/201518.2318.3017.8117.952,335,793
8/5/201518.1918.3218.1318.242,470,196
8/4/201517.9618.1717.9118.071,705,121
8/3/201518.0618.1817.9118.111,849,322
7/31/201518.1018.2418.0218.131,344,177
7/30/201518.0918.1317.9818.111,232,193
7/29/201518.0118.1717.8818.101,214,215
7/28/201517.8618.0517.7118.031,873,058
7/27/201518.0018.0617.8217.851,871,601
7/24/201518.0618.1117.9418.021,767,244
7/23/201518.0018.1817.8818.042,229,767
7/22/201517.3218.1017.2418.005,714,799
7/21/201516.9217.1416.8416.901,115,180
7/20/201516.9817.0916.8616.921,063,097
7/17/201517.0617.1216.9617.01923,937
7/16/201517.1017.1616.9817.05735,949
7/15/201517.1817.1816.9616.99961,590
7/14/201517.1017.2017.0817.141,168,825
7/13/201516.9417.1216.8917.091,429,840
7/10/201516.8516.9216.6816.831,458,278
7/9/201516.7417.0416.6316.641,717,390
7/8/201516.7416.7416.3916.461,730,464
7/7/201516.8616.9116.3916.862,492,398
7/6/201517.1217.1716.7316.851,811,970
7/2/201517.2917.3317.0717.201,525,495
7/1/201517.5817.6917.2017.262,439,951
6/30/201517.4417.5817.3917.512,002,277
6/29/201517.5017.6917.2917.342,183,874
6/26/201518.1018.1417.5717.753,261,992
6/25/201518.3218.3417.9218.091,343,239
6/24/201518.1718.3718.1218.272,436,749
6/23/201518.1618.2518.0718.181,387,505
6/22/201518.2418.3018.1218.191,331,834
6/19/201518.2618.2918.0818.202,558,902
6/18/201518.0218.2117.9218.212,178,560
6/17/201517.8518.0717.8518.011,888,520
6/16/201517.7817.9817.7717.931,458,518
6/15/201517.8217.9317.4717.831,788,718
6/12/201518.1518.1617.9017.911,253,911
6/11/201517.9718.2317.8918.183,586,260
6/10/201517.5117.9617.4817.892,422,098
6/9/201517.5017.5717.2317.461,873,055
6/8/201517.7517.7817.3117.462,324,278
6/5/201517.6417.8017.4517.751,744,867
6/4/201517.6217.8117.5517.601,961,138
6/3/201517.2417.9517.0417.905,532,631
6/2/201516.8716.9216.7016.781,464,868
6/1/201516.8717.0016.8116.891,532,935
5/29/201516.9717.0716.8216.872,771,285
5/28/201517.0017.1717.0017.051,323,902
5/27/201516.8017.0516.7117.011,524,842
5/26/201516.9316.9516.7316.771,264,093
5/22/201516.8216.9716.7716.941,827,363
5/21/201516.8016.9616.8016.891,784,607
5/20/201516.9717.0516.8316.842,044,168
5/19/201517.2517.2816.9317.002,123,891
5/18/201517.0617.3316.9717.252,907,225
5/15/201516.7717.2316.7217.104,249,427
5/14/201516.8116.9016.7516.822,020,139
5/13/201516.6316.8616.6316.811,916,751
5/12/201516.6816.8916.4616.762,541,677
5/11/201516.5716.9216.3816.814,373,202
5/8/201515.9316.7415.9316.579,802,079
5/7/201515.2015.4515.1215.313,308,260
5/6/201515.3915.4315.2615.352,486,143
5/5/201515.3715.4915.3015.332,229,599
5/4/201515.2015.5015.1715.411,969,355
5/1/201515.3415.4014.9515.132,576,575
4/30/201515.4315.5215.2315.331,584,149
4/29/201515.5015.6315.3115.551,659,556
4/28/201515.2315.6015.2115.551,901,797
4/27/201515.2515.5115.2315.242,160,230
4/24/201515.0215.5315.0115.253,254,866
4/23/201514.2615.0514.2614.973,678,522
4/22/201514.2014.3514.1714.262,786,129
4/21/201514.1814.2614.0914.162,834,993
4/20/201513.9214.1913.9014.131,422,413
4/17/201514.1214.1713.7813.871,955,524
4/16/201514.3014.3514.2014.211,507,902
4/15/201514.2114.3214.1914.311,897,304
4/14/201514.1814.3014.1514.211,647,028
4/13/201514.2314.3014.1814.221,155,412
4/10/201514.2714.3114.1914.221,176,624
4/9/201514.1814.2614.1214.231,452,859
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!