NUAN

Nuance Communications, Inc. Historical Stock Prices

$18.03
*  
0.18
1.01%
Get NUAN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading NUAN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NUAN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.86  18.05  17.71  18.03 1,871,182
07/28/2015 17.86 18.05 17.71 18.03 1,873,058
07/27/2015 18 18.06 17.82 17.85 1,871,601
07/24/2015 18.06 18.11 17.94 18.02 1,767,244
07/23/2015 18 18.18 17.88 18.04 2,228,767
07/22/2015 17.32 18.1 17.2403 18 5,713,199
07/21/2015 16.92 17.14 16.84 16.9 1,108,941
07/20/2015 16.98 17.09 16.86 16.92 1,063,097
07/17/2015 17.06 17.12 16.96 17.01 923,937
07/16/2015 17.1 17.155 16.98 17.05 735,949
07/15/2015 17.18 17.18 16.955 16.99 961,590
07/14/2015 17.1 17.2 17.08 17.14 1,168,825
07/13/2015 16.94 17.12 16.89 17.09 1,429,840
07/10/2015 16.85 16.915 16.68 16.83 1,458,278
07/09/2015 16.74 17.04 16.63 16.64 1,717,390
07/08/2015 16.74 16.74 16.39 16.46 1,729,464
07/07/2015 16.86 16.905 16.39 16.86 2,492,198
07/06/2015 17.12 17.17 16.73 16.85 1,811,970
07/02/2015 17.29 17.33 17.07 17.2 1,525,495
07/01/2015 17.58 17.685 17.2 17.26 2,439,951
06/30/2015 17.44 17.58 17.39 17.51 2,002,277
06/29/2015 17.5 17.69 17.29 17.34 2,183,874
06/26/2015 18.1 18.14 17.57 17.75 3,261,992
06/25/2015 18.32 18.34 17.92 18.09 1,343,239
06/24/2015 18.17 18.37 18.12 18.27 2,436,749
06/23/2015 18.16 18.25 18.07 18.18 1,377,505
06/22/2015 18.24 18.3 18.12 18.19 1,331,434
06/19/2015 18.26 18.29 18.08 18.2 2,558,902
06/18/2015 18.02 18.21 17.92 18.21 2,178,560
06/17/2015 17.85 18.07 17.85 18.01 1,888,520
06/16/2015 17.78 17.98 17.77 17.93 1,458,518
06/15/2015 17.82 17.93 17.47 17.83 1,788,718
06/12/2015 18.15 18.16 17.895 17.91 1,253,911
06/11/2015 17.97 18.23 17.89 18.175 3,586,255
06/10/2015 17.51 17.955 17.48 17.89 2,422,098
06/09/2015 17.5 17.57 17.23 17.46 1,872,155
06/08/2015 17.75 17.78 17.31 17.455 2,324,278
06/05/2015 17.64 17.8 17.45 17.75 1,744,812
06/04/2015 17.62 17.81 17.55 17.595 1,961,138
06/03/2015 17.24 17.95 17.04 17.9 5,528,381
06/02/2015 16.87 16.92 16.7 16.78 1,464,868
06/01/2015 16.87 16.9999 16.81 16.89 1,532,885
05/29/2015 16.97 17.07 16.82 16.87 2,771,235
05/28/2015 17 17.17 17 17.05 1,323,902
05/27/2015 16.8 17.05 16.71 17.005 1,520,712
05/26/2015 16.93 16.95 16.725 16.77 1,264,093
05/22/2015 16.82 16.97 16.77 16.94 1,827,363
05/21/2015 16.8 16.96 16.8 16.89 1,784,607
05/20/2015 16.97 17.05 16.83 16.84 2,044,168
05/19/2015 17.25 17.2787 16.93 17 2,123,891
05/18/2015 17.06 17.33 16.965 17.25 2,907,225
05/15/2015 16.77 17.23 16.72 17.1 4,249,427
05/14/2015 16.81 16.9 16.75 16.815 2,020,139
05/13/2015 16.63 16.86 16.63 16.81 1,916,651
05/12/2015 16.68 16.89 16.46 16.76 2,541,677
05/11/2015 16.57 16.915 16.38 16.805 4,373,202
05/08/2015 15.93 16.74 15.93 16.57 9,796,179
05/07/2015 15.2 15.45 15.12 15.31 3,306,230
05/06/2015 15.39 15.43 15.26 15.35 2,486,143
05/05/2015 15.37 15.49 15.295 15.33 2,229,599
05/04/2015 15.2 15.495 15.17 15.41 1,969,355
05/01/2015 15.34 15.4 14.95 15.13 2,576,575
04/30/2015 15.43 15.52 15.23 15.33 1,584,149
04/29/2015 15.5 15.63 15.305 15.55 1,659,556
04/28/2015 15.23 15.6 15.21 15.55 1,901,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?