Home > Quotes > NUAN > Historical Prices
NUAN

Nuance Communications, Inc. Historical Stock Prices

$19.23
*  
0.01
  negative  
0.05%
Get NUAN Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.87  19.38  18.82  19.23 6,861,536
05/22/2013 19.34 19.78 19.03 19.24 7,798,055
05/21/2013 18.81 19.56 18.8 19.27 8,812,758
05/20/2013 18.57 18.76 18.45 18.72 4,600,142
05/17/2013 18.71 18.7296 18.55 18.62 5,389,132
05/16/2013 18.7 18.75 18.59 18.62 5,811,787
05/15/2013 18.7 18.715 18.54 18.59 6,429,886
05/14/2013 18.78 18.94 18.73 18.79 5,421,732
05/13/2013 19.1 19.1 18.72 18.76 6,415,995
05/10/2013 19.15 19.15 18.85 19.01 9,197,026
05/09/2013 19.2 19.205 18.79 18.88 9,480,488
05/08/2013 19.43 19.49 19.12 19.16 7,767,599
05/07/2013 19.5 19.56 19.1 19.29 5,834,129
05/06/2013 19.6 19.69 19.27 19.47 5,647,110
05/03/2013 19.59 20.09 19.51 19.53 9,682,143
05/02/2013 19.09 19.41 18.95 19.4 7,477,150
05/01/2013 19.26 19.35 18.84 18.97 11,005,080
04/30/2013 19.66 19.75 18.75 19.04 35,946,890
04/29/2013 22.98 23.38 22.75 23.3 4,145,987
04/26/2013 22.62 22.87 22.384 22.77 3,487,769
04/25/2013 22.39 22.91 22.25 22.75 5,155,186
04/24/2013 21.33 22.6399 21.2545 22.27 8,725,984
04/23/2013 21.22 21.44 21.05 21.35 3,575,473
04/22/2013 20.4 21.2 20.37 21.04 7,682,183
04/19/2013 20.41 20.57 20.01 20.39 2,648,941
04/18/2013 20.71 20.76 20.07 20.24 2,455,970
04/17/2013 20.95 20.97 20.44 20.69 2,528,790
04/16/2013 21.02 21.19 20.86 21.12 3,964,682
04/15/2013 21.43 21.45 20.615 20.82 4,478,444
04/12/2013 21.59 21.65 21.31 21.61 2,689,099
04/11/2013 21.56 22.05 21.29 21.65 4,140,207
04/10/2013 21 21.88 21 21.6 4,347,565
04/09/2013 20.32 21.3 20.16 20.958 7,603,229
04/08/2013 20.52 20.65 20.1501 20.27 3,333,154
04/05/2013 20.49 20.57 19.98 20.52 6,482,790
04/04/2013 21.1 21.43 20.8 20.81 4,671,824
04/03/2013 21.41 21.5 21.02 21.06 5,571,973
04/02/2013 21.87 21.9 21.02 21.33 16,044,860
04/01/2013 20.16 20.21 19.89 20.18 5,250,189
03/28/2013 20.09 20.2296 19.98 20.18 3,046,702
03/27/2013 19.8 20.125 19.67 20.11 3,755,094
03/26/2013 19.94 20.03 19.79 19.99 4,063,560
03/25/2013 19.67 19.94 19.67 19.81 4,967,743
03/22/2013 19.74 19.87 19.51 19.86 6,151,477
03/21/2013 19.19 20.1 18.95 19.855 9,177,959
03/20/2013 18.67 19.52 18.61 19.5 9,486,746
03/19/2013 18.61 18.75 18.31 18.44 2,917,228
03/18/2013 18.4 18.745 18.23 18.61 3,382,394
03/15/2013 19.35 19.42 18.49 18.57 7,610,777
03/14/2013 19.32 19.56 19.15 19.41 2,237,222
03/13/2013 19.16 19.29 18.99 19.21 3,252,220
03/12/2013 19.25 19.33 19.11 19.21 3,105,564
03/11/2013 19.13 19.37 19.02 19.33 2,785,988
03/08/2013 19.1 19.34 18.83 19.22 3,524,013
03/07/2013 18.88 19.07 18.762 19.02 3,315,531
03/06/2013 19 19.03 18.66 18.88 4,309,133
03/05/2013 18.66 18.92 18.58 18.91 5,328,783
03/04/2013 18.23 18.44 18.18 18.43 4,077,958
03/01/2013 18.29 18.46 18 18.25 5,249,993
02/28/2013 18.28 18.5 18.01 18.405 4,522,661
02/27/2013 18.27 18.54 18.15 18.3 3,558,988
02/26/2013 18.4 18.51 18.13 18.33 3,722,918
02/25/2013 18.75 19.11 18.36 18.39 4,422,515
02/22/2013 18.38 18.715 18.38 18.66 3,456,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.