NUAN

Nuance Communications, Inc. Historical Stock Prices

$16.6
*  
0.01
0.06%
Get NUAN Alerts
*Delayed - data as of Aug. 31, 2015 10:15 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
10:15  16.58  16.64  16.25  16.60 216,401
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
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
04/27/2015 15.25 15.505 15.23 15.24 2,160,030
04/24/2015 15.02 15.525 15.01 15.25 3,254,866
04/23/2015 14.26 15.05 14.26 14.97 3,678,322
04/22/2015 14.2 14.35 14.169 14.26 2,786,129
04/21/2015 14.18 14.26 14.09 14.16 2,834,993
04/20/2015 13.92 14.19 13.9 14.13 1,422,413
04/17/2015 14.12 14.17 13.78 13.87 1,955,524
04/16/2015 14.3 14.35 14.2 14.21 1,507,462
04/15/2015 14.21 14.32 14.19 14.31 1,897,304
04/14/2015 14.18 14.3 14.145 14.21 1,647,028
04/13/2015 14.23 14.3 14.18 14.22 1,155,412
04/10/2015 14.27 14.31 14.19 14.22 1,176,624
04/09/2015 14.18 14.26 14.12 14.23 1,452,859
04/08/2015 14.27 14.42 14.19 14.24 1,615,086
04/07/2015 14.2 14.41 14.2 14.31 961,934
04/06/2015 14.08 14.27 14.03 14.21 957,136
04/02/2015 14.21 14.25 14.09 14.16 1,440,151
04/01/2015 14.34 14.44 14.06 14.24 2,017,440
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
12/30/2014 14.22 14.29 14.1 14.14 1,915,785
12/29/2014 14.41 14.45 14.23 14.27 1,629,042
12/26/2014 14.35 14.55 14.35 14.45 1,024,215
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
*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?