NUAN

Nuance Communications, Inc. Historical Stock Prices

$14.37
*  
0.09
0.62%
Get NUAN Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.45  14.49  14.27  14.37 729,042
12/24/2014 14.45 14.49 14.27 14.37 729,042
12/23/2014 14.42 14.55 14.33 14.46 2,049,356
12/22/2014 14.4 14.5 14.31 14.38 1,432,000
12/19/2014 14.37 14.63 14.22 14.38 2,209,897
12/18/2014 14.44 14.5 14.146 14.34 2,638,451
12/17/2014 13.85 14.37 13.75 14.32 3,882,627
12/16/2014 13.95 14.115 13.81 13.81 2,115,259
12/15/2014 14 14.131 13.8228 14.03 2,489,213
12/12/2014 14.01 14.2 13.96 14 1,572,787
12/11/2014 14.15 14.455 14.01 14.07 2,423,207
12/10/2014 14.4 14.546 14.05 14.11 1,904,238
12/09/2014 14.55 14.7 14.39 14.505 2,624,981
12/08/2014 14.95 15.05 14.66 14.81 1,949,026
12/05/2014 14.8 14.95 14.68 14.95 1,645,123
12/04/2014 14.9 14.99 14.73 14.78 2,055,793
12/03/2014 15.03 15.09 14.87 14.94 1,831,064
12/02/2014 15.21 15.445 15.04 15.06 2,017,302
12/01/2014 15.07 15.35 15.06 15.27 2,015,463
11/28/2014 15.3 15.4 15.11 15.13 1,516,632
11/26/2014 15.55 15.74 15.22 15.34 2,570,242
11/25/2014 16.07 16.28 15.56 15.59 6,067,768
11/24/2014 15.24 15.44 15.13 15.31 3,214,935
11/21/2014 15.51 15.55 15.165 15.23 1,841,063
11/20/2014 15.08 15.49 15.033 15.32 1,791,584
11/19/2014 15.45 15.455 15.08 15.18 1,129,406
11/18/2014 15.58 15.734 15.44 15.46 1,075,752
11/17/2014 15.53 15.6901 15.37 15.58 1,562,857
11/14/2014 15.63 15.69 15.3 15.59 1,447,620
11/13/2014 15.72 15.845 15.56 15.61 1,699,783
11/12/2014 15.32 15.69 15.3 15.66 901,122
11/11/2014 15.4 15.49 15.25 15.42 1,487,221
11/10/2014 15.31 15.44 15.22 15.37 1,398,909
11/07/2014 15.37 15.47 15.21 15.32 1,518,086
11/06/2014 15.55 15.61 15.36 15.41 1,507,457
11/05/2014 15.38 15.72 15.38 15.57 1,506,650
11/04/2014 15.59 15.7 15.4201 15.52 1,615,310
11/03/2014 15.48 15.7 15.43 15.6 1,719,258
10/31/2014 14.95 15.5 14.86 15.43 4,222,008
10/30/2014 14.61 14.87 14.6 14.83 2,100,710
10/29/2014 14.82 14.89 14.62 14.695 1,430,891
10/28/2014 14.57 14.84 14.55 14.84 1,842,211
10/27/2014 14.82 14.84 14.45 14.57 1,940,099
10/24/2014 14.65 14.9 14.64 14.86 1,758,561
10/23/2014 14.71 14.87 14.64 14.7 2,024,272
10/22/2014 14.9 14.92 14.55 14.6 1,659,658
10/21/2014 14.98 15.06 14.78 14.91 1,652,202
10/20/2014 14.53 14.89 14.41 14.84 1,665,242
10/17/2014 14.28 15.04 14.24 14.6 3,191,481
10/16/2014 13.83 14.205 13.8 14.1 3,736,885
10/15/2014 13.85 14.15 13.69 14.03 4,989,848
10/14/2014 14.1 14.27 13.98 14 2,367,879
10/13/2014 13.8 14.48 13.75 14.03 3,038,182
10/10/2014 14.56 14.66 13.69 13.87 5,408,681
10/09/2014 14.86 15.07 14.55 14.625 3,652,142
10/08/2014 14.69 14.78 14.33 14.77 5,728,731
10/07/2014 15.06 15.099 14.695 14.71 2,237,993
10/06/2014 15.46 15.53 15.08 15.16 1,804,129
10/03/2014 15.29 15.49 15.19 15.37 1,697,483
10/02/2014 15.34 15.42 14.8 15.19 3,001,740
10/01/2014 15.42 15.4399 14.96 15.28 5,322,948
09/30/2014 15.15 15.61 14.87 15.415 6,345,845
09/29/2014 15.07 15.19 15 15.125 1,692,288
09/26/2014 15.16 15.31 15.03 15.2 1,393,900
09/25/2014 15.42 15.49 15.0701 15.14 1,506,135
09/24/2014 15.33 15.54 15.22 15.48 1,606,577
09/23/2014 15.27 15.44 15.22 15.32 1,732,846
09/22/2014 15.6 15.69 15.305 15.38 1,874,179
09/19/2014 15.79 15.87 15.58 15.67 2,426,194
09/18/2014 15.79 15.89 15.69 15.76 1,818,363
09/17/2014 15.66 15.93 15.65 15.75 1,387,338
09/16/2014 15.6 15.8 15.59 15.71 1,954,230
09/15/2014 15.9 15.93 15.58 15.66 1,865,737
09/12/2014 16.18 16.27 15.85 15.95 2,246,736
09/11/2014 16.16 16.32 16.08 16.22 1,957,351
09/10/2014 16.34 16.36 16.12 16.22 1,731,752
09/09/2014 16.8 16.94 16.28 16.365 3,406,658
09/08/2014 16.86 17.18 16.83 16.87 1,538,303
09/05/2014 17 17.07 16.83 16.86 1,258,935
09/04/2014 16.92 17.15 16.91 17 1,626,935
09/03/2014 16.93 16.98 16.85 16.91 1,401,986
09/02/2014 16.98 17.01 16.82 16.875 1,336,620
08/29/2014 16.97 17.1 16.84 17.01 1,022,500
08/28/2014 16.97 17 16.82 16.87 1,205,113
08/27/2014 17.11 17.14 16.93 17.03 1,427,069
08/26/2014 16.88 17.18 16.8 17.17 1,758,084
08/25/2014 17.09 17.13 16.78 16.84 1,971,374
08/22/2014 16.84 17.24 16.8 17.09 1,982,010
08/21/2014 16.96 17 16.8 16.86 1,454,381
08/20/2014 17 17.1 16.8399 16.94 2,095,032
08/19/2014 16.87 17.17 16.852 17.02 2,173,928
08/18/2014 16.51 16.89 16.5 16.86 2,532,262
08/15/2014 16.64 16.789 16.35 16.53 3,394,769
08/14/2014 16.8 16.94 16.53 16.6 2,825,395
08/13/2014 16.41 16.93 16.24 16.77 4,136,187
08/12/2014 16.3 16.6 16.05 16.47 12,131,250
08/11/2014 17.94 18.27 17.92 18.1 3,414,725
08/08/2014 17.71 18.04 17.71 17.91 2,607,343
08/07/2014 17.81 17.95 17.6001 17.73 1,606,768
08/06/2014 17.91 17.99 17.65 17.7 2,150,316
08/05/2014 18.13 18.36 17.93 18.04 1,514,014
08/04/2014 17.8 18.26 17.78 18.18 2,281,372
08/01/2014 18.08 18.17 17.51 17.83 2,804,460
07/31/2014 18.47 18.6 18.16 18.18 2,304,570
07/30/2014 18.49 18.65 18.46 18.64 1,754,030
07/29/2014 18.46 18.66 18.3501 18.45 2,214,259
07/28/2014 18.29 18.61 18.2801 18.45 2,233,055
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
04/24/2014 16.4 16.48 16.2 16.31 1,746,741
04/23/2014 16.31 16.33 16.1 16.25 1,487,135
04/22/2014 16.24 16.49 16.19 16.32 1,673,928
04/21/2014 16.2 16.38 15.97 16.28 2,022,533
04/17/2014 16.23 16.28 16.03 16.16 2,600,715
04/16/2014 16.25 16.31 16.0599 16.25 1,975,954
04/15/2014 16.01 16.25 15.74 16.15 3,472,149
04/14/2014 16.03 16.217 15.87 16 2,300,627
04/11/2014 16.01 16.31 15.8 15.96 3,902,577
04/10/2014 16.74 16.81 16.06 16.15 3,035,490
04/09/2014 16.37 16.74 16.305 16.69 2,436,513
04/08/2014 16.45 16.63 16.17 16.35 2,864,873
04/07/2014 16.91 16.91 16.28 16.47 5,924,462
04/04/2014 17.15 17.49 16.8 16.87 7,267,960
04/03/2014 17.59 17.785 16.92 17.04 5,861,529
04/02/2014 17.34 17.63 17.17 17.57 5,232,216
04/01/2014 17.3 17.39 17.095 17.3 4,787,984
03/31/2014 17.21 17.29 17.01 17.17 4,335,630
03/28/2014 16.9 17.21 16.9 17.17 4,666,897
03/27/2014 16.78 17.1 16.74 16.9 7,617,072
03/26/2014 16.78 16.9399 16.68 16.88 6,009,644
03/25/2014 16.82 16.995 16.535 16.58 3,730,366
03/24/2014 16.75 16.85 16.45 16.79 6,160,320
03/21/2014 16.67 16.88 16.61 16.84 7,126,814
03/20/2014 16.36 16.56 16.17 16.54 5,033,449
03/19/2014 16.15 16.4 15.95 16.36 4,642,625
03/18/2014 15.96 16.22 15.83 16.11 4,860,712
03/17/2014 15.8 15.94 15.64 15.92 3,704,802
03/14/2014 14.93 16.69 14.869 15.95 14,443,580
03/13/2014 15.46 15.5 14.92 14.95 3,994,231
03/12/2014 15.17 15.44 15.17 15.43 2,878,333
03/11/2014 15.2 15.38 15.19 15.29 2,961,387
03/10/2014 15.23 15.28 15.15 15.2 1,889,669
03/07/2014 15.44 15.45 15.14 15.28 2,934,795
03/06/2014 15.55 15.6 15.42 15.48 2,065,112
03/05/2014 15.65 15.79 15.5 15.54 2,188,737
03/04/2014 15.22 15.6 15.21 15.58 4,071,042
03/03/2014 15.1 15.24 14.97 15.11 3,406,420
02/28/2014 15.25 15.4 15.14 15.29 5,102,131
02/27/2014 15.22 15.35 15.13 15.29 2,722,899
02/26/2014 15.23 15.2999 15.19 15.26 2,969,709
02/25/2014 15.3 15.33 15.13 15.23 3,125,300
02/24/2014 15.13 15.34 15.06 15.3 3,847,565
02/21/2014 15.13 15.24 15.02 15.07 3,810,034
02/20/2014 15.054 15.15 14.99 15.15 3,291,591
02/19/2014 15.15 15.2 14.99 15.03 4,566,039
02/18/2014 14.8 15.32 14.75 15.19 7,328,828
02/14/2014 14.88 14.9799 14.79 14.81 4,044,084
02/13/2014 14.75 15.01 14.59 14.89 3,426,516
02/12/2014 15.02 15.03 14.76 14.77 6,604,486
02/11/2014 15.55 15.59 14.91 14.97 12,784,810
02/10/2014 15.6 15.84 15.57 15.76 6,438,978
02/07/2014 15.53 15.74 15.49 15.72 3,938,262
02/06/2014 15.23 15.54 15.21 15.4 3,548,185
02/05/2014 15.18 15.35 15.02 15.25 2,838,955
02/04/2014 15.07 15.33 14.91 15.28 4,696,839
02/03/2014 15.34 15.39 14.9 15.08 4,214,611
01/31/2014 15.09 15.43 15.09 15.33 2,747,450
01/30/2014 15.29 15.39 15.1 15.37 3,836,849
01/29/2014 15.08 15.2 14.96 15.09 4,629,424
01/28/2014 15.02 15.29 15 15.17 3,067,092
01/27/2014 15.5 15.55 14.8 15.06 5,149,616
01/24/2014 15.79 15.79 15.355 15.51 4,124,321
01/23/2014 16.01 16.06 15.75 15.79 6,133,141
01/22/2014 16.08 16.24 15.65 16.05 21,778,430
01/21/2014 15.03 15.05 14.8 14.89 4,310,510
01/17/2014 15.21 15.29 15.01 15.02 3,990,893
01/16/2014 15.34 15.44 15.2 15.29 3,509,308
01/15/2014 15.11 15.4725 15.04 15.31 5,252,345
01/14/2014 14.8 15.02 14.73 15.01 2,719,542
01/13/2014 15 15.08 14.76 14.82 3,959,452
01/10/2014 15.05 15.15 14.88 15.05 3,271,987
01/09/2014 15.25 15.3075 14.94 15.04 4,052,352
01/08/2014 15.3 15.35 15.18 15.24 2,629,289
01/07/2014 15.15 15.338 15.12 15.275 3,097,482
01/06/2014 15.35 15.37 15.01 15.05 3,695,770
01/03/2014 15.18 15.38 15.1201 15.34 3,132,131
01/02/2014 15.24 15.31 15.03 15.19 2,999,575
12/31/2013 14.99 15.21 14.99 15.2 3,023,950
12/30/2013 14.9 15.12 14.82 15.01 4,995,019
12/27/2013 15 15.11 14.88 14.93 4,473,495
12/26/2013 15.42 15.45 15 15.12 5,319,349
12/24/2013 15.29 15.5 15.28 15.34 3,042,128
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?