NUAN

Nuance Communications, Inc. Historical Stock Prices

$16.325
*  
0.065
0.4%
Get NUAN Alerts
*Delayed - data as of Sep. 4, 2015 13:23 ET  -  Find a broker to begin trading NUAN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NUAN Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
13:23  16.19  16.44  16.15  16.325 683,648
09/03/2015 16.25 16.53 16.25 16.39 1,264,603
09/02/2015 16.26 16.49 15.84 16.25 1,316,939
09/01/2015 16.11 16.46 15.99 16.09 1,722,018
08/31/2015 16.58 16.74 16.25 16.47 1,888,193
08/28/2015 16.68 16.93 16.44 16.61 1,717,777
08/27/2015 16.71 16.895 16.45 16.77 2,081,709
08/26/2015 16.3 16.515 15.92 16.5 2,352,747
08/25/2015 16.3 16.4968 15.95 15.95 2,037,086
08/24/2015 16.03 16.677 14.37 15.92 2,702,609
08/21/2015 17.71 17.71 17.08 17.1 2,090,015
08/20/2015 17.82 18.08 17.76 17.78 2,439,741
08/19/2015 18.16 18.16 17.72 17.88 1,594,703
08/18/2015 18.39 18.42 18.01 18.21 1,305,510
08/17/2015 18.09 18.415 17.96 18.34 1,782,170
08/14/2015 18.16 18.4 18.06 18.375 1,010,581
08/13/2015 18.3 18.49 17.96 18.14 1,606,202
08/12/2015 18.25 18.3 17.91 18.24 1,990,824
08/11/2015 18.2 18.7 18.01 18.38 2,320,404
08/10/2015 18.56 18.96 18.295 18.55 2,645,780
08/07/2015 18 18.92 17.72 18.63 5,574,904
08/06/2015 18.23 18.3 17.81 17.95 2,329,093
08/05/2015 18.19 18.32 18.13 18.24 2,470,196
08/04/2015 17.96 18.17 17.91 18.07 1,704,908
08/03/2015 18.06 18.18 17.9135 18.11 1,849,322
07/31/2015 18.1 18.235 18.02 18.13 1,344,177
07/30/2015 18.09 18.13 17.98 18.11 1,232,193
07/29/2015 18.01 18.17 17.88 18.1 1,214,215
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
*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?