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
2017-12-11 15.65 15.73 15.63 15.65 252,070
2017-12-08 15.53 15.70 15.50 15.615 118,108
2017-12-07 15.43 15.59 15.36 15.505 147,292
2017-12-06 14.85 15.58 14.85 15.49 322,896
2017-12-05 15.19 15.28 15.02 15.095 218,334
2017-12-04 15.94 16.00 15.29 15.29 274,701
2017-12-01 15.43 15.89 15.43 15.84 482,591
2017-11-30 16.28 16.35 15.26 15.585 913,885
2017-11-29 17.43 17.60 16.405 16.405 1,166,308
2017-11-28 15.33 15.855 15.20 15.845 386,156
2017-11-27 15.11 15.36 15.05 15.285 274,147
2017-11-24 14.63 14.80 14.56 14.73 90,594
2017-11-22 14.52 14.87 14.52 14.655 166,604
2017-11-21 14.61 14.75 14.50 14.65 160,088
2017-11-20 14.42 14.515 14.32 14.515 76,473
2017-11-17 14.37 14.445 14.26 14.435 105,408
2017-11-16 14.28 14.51 14.25 14.46 94,520
2017-11-15 14.16 14.37 14.06 14.20 163,743
2017-11-14 14.56 14.58 14.27 14.315 233,057
2017-11-13 14.59 14.91 14.53 14.755 156,225
2017-11-10 14.95 15.03 14.785 14.785 85,722
2017-11-09 14.87 15.33 14.80 14.925 169,776
2017-11-08 14.88 15.13 14.865 15.08 94,725
2017-11-07 15.13 15.18 14.855 14.955 162,637
2017-11-06 15.18 15.27 15.02 15.27 170,652
2017-11-03 15.13 15.325 15.04 15.325 128,999
2017-11-02 15.37 15.46 15.13 15.42 313,573
2017-11-01 14.80 15.03 14.65 14.745 115,320
2017-10-31 14.71 14.925 14.71 14.73 237,122
2017-10-30 14.855 15.055 14.735 14.765 160,730

» More Nuance Communications Stock Price History

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