NUANCE COMMUNICATIONS Historical Stock Price

Below is the stock price history for Nuance Communications NUAN. Data is recorded each day for the historical open, high, low, close and volume. The Nuance Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nuance Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 16.61 16.845 16.60 16.60 110,387
2018-02-16 16.53 16.78 16.53 16.69 107,147
2018-02-15 16.51 16.75 16.41 16.59 153,449
2018-02-14 16.01 16.435 16.01 16.41 192,350
2018-02-13 15.98 16.23 15.98 16.13 138,133
2018-02-12 16.11 16.24 15.935 16.10 236,277
2018-02-09 16.75 16.75 15.635 16.07 439,692
2018-02-08 17.13 17.14 16.35 16.35 174,827
2018-02-07 16.96 17.24 16.935 17.12 188,078
2018-02-06 16.58 17.00 16.58 16.94 306,301
2018-02-05 17.31 17.64 16.935 16.935 182,258
2018-02-02 17.64 17.65 17.38 17.48 102,061
2018-02-01 17.76 17.96 17.60 17.725 130,747
2018-01-31 17.80 17.88 17.60 17.82 123,877
2018-01-30 17.74 17.74 17.56 17.66 142,092
2018-01-29 18.00 18.065 17.83 17.875 120,680
2018-01-26 17.87 18.18 17.72 18.12 166,214
2018-01-25 18.15 18.15 17.86 17.915 127,515
2018-01-24 18.40 18.53 18.07 18.11 140,229
2018-01-23 18.33 18.66 18.19 18.40 258,886
2018-01-22 18.94 18.94 17.81 18.63 436,235
2018-01-19 16.73 17.06 16.69 17.03 97,949
2018-01-18 17.00 17.00 16.70 16.70 95,439
2018-01-17 17.18 17.18 16.96 16.96 133,336
2018-01-16 17.24 17.38 17.09 17.11 147,707
2018-01-12 17.23 17.24 17.06 17.085 117,494
2018-01-11 17.33 17.33 17.005 17.13 160,412
2018-01-10 17.36 17.38 17.145 17.32 177,242
2018-01-09 17.19 17.49 17.075 17.41 287,872
2018-01-08 16.90 17.14 16.73 17.14 251,111

» More Nuance Communications Stock Price History

To see other companies like Nuance Communications (NUAN), view our stock market today for news, and other data.