NUAN

Nuance Communications, Inc. Historical Stock Prices

$18.25
*  
0.24
1.33%
Get NUAN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NUAN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.77  18.28  17.735  18.25 2,424,714
07/25/2014 17.77 18.28 17.735 18.25 2,424,714
07/24/2014 17.73 18.054 17.65 18.01 1,526,963
07/23/2014 17.78 17.95 17.67 17.69 1,179,409
07/22/2014 17.81 18.03 17.74 17.74 1,469,117
07/21/2014 17.63 17.8 17.6 17.78 1,410,387
07/18/2014 17.68 17.8 17.572 17.72 1,893,450
07/17/2014 17.97 18.01 17.62 17.65 1,992,421
07/16/2014 18.15 18.276 17.97 18.07 2,782,719
07/15/2014 18.16 18.34 17.9 17.99 2,436,049
07/14/2014 18.18 18.3443 18.09 18.15 1,293,947
07/11/2014 18.17 18.27 18.03 18.05 1,826,997
07/10/2014 18.07 18.31 17.77 18.21 1,841,615
07/09/2014 18.34 18.56 18.18 18.3 1,694,970
07/08/2014 18.76 18.76 18.27 18.33 3,652,309
07/07/2014 18.55 18.89 18.55 18.78 2,567,740
07/03/2014 18.76 18.94 18.75 18.9 2,339,295
07/02/2014 18.37 18.79 18.3 18.785 3,956,469
07/01/2014 18.11 18.51 17.71 18.5 8,082,907
06/30/2014 18.73 18.99 18.66 18.77 3,976,383
06/27/2014 18.74 18.88 18.66 18.66 3,183,869
06/26/2014 19.15 19.28 18.58 18.79 5,961,853
06/25/2014 19.34 19.42 19.12 19.3 3,716,174
06/24/2014 19.5 19.5799 19.24 19.38 3,795,763
06/23/2014 19.39 19.61 19.39 19.51 3,570,556
06/20/2014 19.51 19.59 19.42 19.47 3,947,085
06/19/2014 19.38 19.59 19.3 19.52 4,104,108
06/18/2014 19.1 19.39 18.92 19.33 4,626,298
06/17/2014 18.99 19.28 18.78 19.23 8,100,102
06/16/2014 17.01 19.04 16.89 18.76 16,005,760
06/13/2014 17.08 17.17 16.8 17.1 2,398,364
06/12/2014 17.35 17.37 17.03 17.07 1,939,766
06/11/2014 17.23 17.35 17.1035 17.33 2,540,597
06/10/2014 17.16 17.27 17.02 17.27 1,715,194
06/09/2014 17.06 17.25 16.94 17.2 2,785,299
06/06/2014 16.7 17.03 16.67 17 2,954,084
06/05/2014 16.43 16.78 16.37 16.65 2,762,636
06/04/2014 16.17 16.5 16.06 16.37 2,145,372
06/03/2014 16.25 16.31 16.06 16.26 1,647,147
06/02/2014 16.18 16.35 16 16.29 2,287,282
05/30/2014 16.36 16.38 16.09 16.185 2,121,506
05/29/2014 16.2 16.435 16.16 16.36 2,473,563
05/28/2014 16.01 16.23 15.96 16.19 2,653,827
05/27/2014 15.82 16.05 15.82 16 3,140,696
05/23/2014 15.58 15.92 15.42 15.8 3,558,442
05/22/2014 15.47 15.74 15.45 15.58 1,725,907
05/21/2014 15.51 15.6 15.35 15.53 1,713,987
05/20/2014 15.45 15.55 15.36 15.41 2,306,444
05/19/2014 15.15 15.47 15.11 15.45 2,268,819
05/16/2014 15.21 15.34 15.08 15.28 2,116,664
05/15/2014 15.2 15.28 15.02 15.2 3,948,205
05/14/2014 15.36 15.45 15.24 15.28 2,230,607
05/13/2014 15.4 15.49 15.2 15.38 3,022,708
05/12/2014 15.06 15.47 15.04 15.36 3,222,447
05/09/2014 15.54 15.84 14.95 15.03 11,348,320
05/08/2014 15.84 16.18 15.51 15.53 6,941,454
05/07/2014 16.22 16.26 15.54 15.8 5,628,257
05/06/2014 16.37 16.49 16.16 16.18 3,343,457
05/05/2014 16.4 16.5 16.22 16.43 2,231,127
05/02/2014 16.29 16.505 16.22 16.41 1,955,497
05/01/2014 16.1 16.6 16.03 16.27 2,422,752
04/30/2014 16.08 16.19 15.985 16.09 3,049,068
04/29/2014 16.13 16.25 16 16.06 2,878,437
04/28/2014 16.27 16.43 15.92 16.12 3,675,185
04/25/2014 16.18 16.41 16.01 16.3 3,888,587
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.

Research Brokers before you trade

Want to trade FX?