NUAN

Nuance Communications, Inc. Historical Stock Prices

$14.35
*  
0.19
1.34%
Get NUAN Alerts
*Delayed - data as of Mar. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-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  14.12  14.38  14.07  14.35 1,821,453
03/31/2015 14.12 14.38 14.07 14.35 1,821,495
03/30/2015 14.05 14.18 14.05 14.16 1,060,148
03/27/2015 13.98 14.08 13.905 14.04 1,639,349
03/26/2015 13.98 14.04 13.83 14 1,857,850
03/25/2015 14.21 14.24 13.971 14.06 2,221,905
03/24/2015 14.17 14.215 14.09 14.17 1,555,625
03/23/2015 14.14 14.3 14.11 14.17 1,439,719
03/20/2015 14.35 14.4 14.17 14.18 2,004,408
03/19/2015 14.3 14.35 14.19 14.27 1,272,498
03/18/2015 13.8 14.38 13.77 14.31 2,042,730
03/17/2015 13.86 13.98 13.8001 13.885 1,470,785
03/16/2015 13.91 13.96 13.8 13.87 1,133,881
03/13/2015 13.79 13.91 13.74 13.87 1,499,359
03/12/2015 13.79 13.89 13.73 13.83 1,392,345
03/11/2015 13.99 13.99 13.75 13.795 1,856,215
03/10/2015 13.91 14.03 13.81 13.99 2,383,213
03/09/2015 14.08 14.15 13.979 14.05 1,910,725
03/06/2015 13.94 14.06 13.87 14.03 1,799,366
03/05/2015 13.68 14.01 13.62 13.97 2,200,067
03/04/2015 13.72 13.79 13.59 13.65 2,196,413
03/03/2015 13.99 14.02 13.73 13.74 1,823,554
03/02/2015 14.24 14.29 14.03 14.04 1,500,763
02/27/2015 14.42 14.495 14.3 14.3 1,636,475
02/26/2015 14.16 14.38 14.12 14.37 1,768,475
02/25/2015 13.82 14.18 13.81 14.15 1,494,796
02/24/2015 13.89 14.04 13.87 14.02 1,419,600
02/23/2015 13.98 14.0999 13.76 13.88 1,898,046
02/20/2015 14.02 14.21 14 14.025 3,018,532
02/19/2015 14.09 14.13 14.01 14.05 1,808,356
02/18/2015 14.05 14.15 13.9 14.08 1,699,564
02/17/2015 14.14 14.23 14.02 14.1 1,732,245
02/13/2015 14.04 14.32 14.04 14.26 3,013,079
02/12/2015 13.92 14.13 13.91 14.06 2,212,719
02/11/2015 14.07 14.18 13.76 13.87 2,626,484
02/10/2015 14.37 14.55 13.965 14.01 2,860,807
02/09/2015 13.79 14.34 13.77 14.265 3,884,466
02/06/2015 13.76 13.99 13.65 13.86 4,064,592
02/05/2015 14.55 14.6 14.26 14.31 2,697,962
02/04/2015 14.03 14.48 14 14.47 2,855,315
02/03/2015 13.89 14.13 13.83 14.11 1,858,611
02/02/2015 13.82 13.85 13.6 13.8 2,294,245
01/30/2015 13.79 13.85 13.69 13.745 1,950,619
01/29/2015 13.73 13.875 13.64 13.85 1,318,123
01/28/2015 13.86 13.94 13.6201 13.685 1,417,823
01/27/2015 13.74 13.925 13.51 13.77 1,221,761
01/26/2015 13.79 13.93 13.71 13.905 1,488,402
01/23/2015 13.66 13.895 13.6 13.8 1,983,657
01/22/2015 13.41 13.68 13.28 13.62 1,676,655
01/21/2015 13.26 13.42 13.23 13.33 1,717,933
01/20/2015 13.51 13.61 13.27 13.325 1,888,423
01/16/2015 13.31 13.56 13.25 13.52 2,044,620
01/15/2015 13.36 13.44 13.21 13.33 3,213,056
01/14/2015 13.38 13.472 13.2 13.35 3,337,804
01/13/2015 13.67 13.73 13.3 13.49 5,507,736
01/12/2015 13.47 13.75 13.23 13.61 4,575,345
01/09/2015 13.51 13.78 13.4 13.51 6,099,423
01/08/2015 13.99 14.17 13.93 14.065 1,710,761
01/07/2015 13.95 14.02 13.78 13.88 1,773,561
01/06/2015 14.08 14.08 13.83 13.86 2,723,293
01/05/2015 14.11 14.11 13.89 14.04 2,779,000
01/02/2015 14.32 14.35 14.07 14.14 1,441,888
12/31/2014 14.17 14.31 14.13 14.27 2,310,868
*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?