$17.03 0.00 (%) Nuance Communications Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201617.4317.8016.9717.037,698,516
2/9/201616.1616.5915.8616.154,602,248
2/8/201616.6216.8216.0716.383,331,965
2/5/201617.3717.4216.8116.862,104,515
2/4/201617.3317.5717.2617.493,157,247
2/3/201617.5317.6317.1717.432,001,106
2/2/201617.6817.8217.3417.381,808,209
2/1/201617.4917.7917.3817.762,500,178
1/29/201617.4217.6317.2817.632,237,749
1/28/201617.5717.5817.0617.351,475,421
1/27/201618.0418.1317.3317.402,430,565
1/26/201617.6918.1517.4918.112,306,905
1/25/201618.1318.2817.5717.662,808,298
1/22/201618.0018.2717.8518.171,620,907
1/21/201618.2718.3017.6717.703,425,777
1/20/201618.1518.4917.5618.252,827,633
1/19/201618.6718.8917.9118.162,085,785
1/15/201618.4918.6217.8818.473,134,993
1/14/201618.5719.1118.4318.942,666,632
1/13/201619.0119.0818.3518.542,831,371
1/12/201619.1319.1818.7018.902,264,440
1/11/201618.5819.0618.4218.943,975,881
1/8/201618.8818.9518.3618.492,095,127
1/7/201618.9719.1018.5918.772,553,223
1/6/201619.2919.4119.1719.311,970,115
1/5/201619.7419.7419.4219.552,446,651
1/4/201619.6419.6619.3519.661,807,249
12/31/201520.1320.2719.8719.89976,820
12/30/201520.1920.3720.1520.18975,160
12/29/201520.2720.4820.0120.201,231,241
12/28/201520.2120.2119.9320.191,244,643
12/24/201520.1820.3720.1520.28794,247
12/23/201520.1820.3820.1220.182,264,062
12/22/201520.2920.3120.1020.161,386,458
12/21/201520.4420.4819.9320.182,217,237
12/18/201520.5320.5820.2320.363,729,666
12/17/201520.5020.6020.3020.492,364,465
12/16/201520.0920.5820.0620.502,280,768
12/15/201520.1320.3619.9420.172,600,821
12/14/201520.2020.2819.8420.062,135,928
12/11/201520.4120.5020.1520.201,784,893
12/10/201520.8420.8420.5320.612,034,859
12/9/201521.0921.2020.6920.812,336,459
12/8/201520.5521.4520.1621.262,396,837
12/7/201521.2921.4020.8221.153,602,579
12/4/201521.1921.6621.1021.382,188,999
12/3/201521.4221.8321.1321.184,494,252
12/2/201521.4021.6421.3421.4517,099,832
12/1/201521.0121.5420.8921.354,564,503
11/30/201520.9821.1520.8720.932,668,467
11/27/201520.8021.1220.7821.041,220,307
11/25/201520.8721.1120.7620.842,392,927
11/24/201520.2020.8720.1020.784,822,005
11/23/201519.9920.3419.8820.313,376,658
11/20/201520.1720.3419.9420.083,571,794
11/19/201520.0420.3219.9020.203,343,769
11/18/201520.3320.3519.8120.235,088,580
11/17/201518.5020.4118.4920.2115,303,924
11/16/201516.5917.1416.5417.052,598,376
11/13/201516.9917.2716.5416.562,034,880
11/12/201517.0217.2416.8317.112,090,114
11/11/201517.3517.4317.0417.081,783,041
11/10/201517.3017.3417.0617.231,884,229
11/9/201517.6717.6717.2117.341,434,529
11/6/201517.5117.7017.4317.701,302,948
11/5/201517.5517.7117.4217.541,312,260
11/4/201517.5417.7217.5317.561,370,185
11/3/201517.1617.5417.1417.531,349,315
11/2/201517.0317.3516.9317.221,251,662
10/30/201516.9617.1316.9216.971,227,539
10/29/201517.1017.2016.9116.96856,164
10/28/201516.6717.1616.5417.161,268,894
10/27/201516.8816.9616.6716.691,027,418
10/26/201516.9817.1816.8916.951,009,326
10/23/201517.1117.1416.8817.011,261,201
10/22/201516.8017.1016.8017.001,002,708
10/21/201517.0617.1016.7116.741,435,448
10/20/201516.8417.1316.8417.021,513,126
10/19/201517.0917.1416.8416.911,491,439
10/16/201517.2617.2716.9217.092,075,271
10/15/201517.1317.3717.0817.262,135,913
10/14/201517.2117.4117.0117.121,392,939
10/13/201517.5917.5917.2617.271,339,553
10/12/201517.4417.7217.3817.651,362,409
10/9/201517.2417.5517.1817.521,591,474
10/8/201517.0117.2416.9017.201,031,592
10/7/201517.0017.1316.7617.071,718,567
10/6/201516.4416.9116.4416.912,876,825
10/5/201516.5616.7016.4516.501,383,409
10/2/201516.0916.5615.9716.512,177,323
10/1/201516.3516.4416.0616.261,375,460
9/30/201516.2216.3816.0616.371,765,393
9/29/201516.2016.5715.9316.041,014,621
9/28/201516.5216.6416.0116.142,201,872
9/25/201517.0417.2916.5516.651,495,969
9/24/201516.9817.0416.6816.901,429,917
9/23/201517.0417.1616.9317.091,034,789
9/22/201517.1717.2516.8717.071,458,699
9/21/201517.4917.6617.2517.351,181,559
9/18/201517.3917.6817.3017.412,373,694
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center