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
2018-09-25 17.11 17.40 17.11 17.22 133,754
2018-09-24 16.82 16.955 16.73 16.94 95,019
2018-09-21 17.175 17.19 16.83 16.83 172,727
2018-09-20 16.89 17.07 16.85 17.05 103,095
2018-09-19 16.86 16.975 16.74 16.78 90,093
2018-09-18 16.69 17.08 16.69 17.05 136,796
2018-09-17 16.67 16.74 16.45 16.655 153,665
2018-09-14 16.58 16.80 16.55 16.735 74,636
2018-09-13 16.61 16.885 16.54 16.545 166,898
2018-09-12 16.42 16.625 16.35 16.595 140,100
2018-09-11 16.37 16.58 16.37 16.505 107,701
2018-09-10 16.60 16.60 16.38 16.455 135,193
2018-09-07 16.19 16.71 16.19 16.505 260,789
2018-09-06 15.96 16.19 15.87 16.185 98,031
2018-09-05 16.39 16.39 16.01 16.02 116,065
2018-09-04 16.27 16.485 16.20 16.485 97,431
2018-08-31 16.27 16.33 16.25 16.325 75,386
2018-08-30 16.38 16.515 16.325 16.44 176,852
2018-08-29 16.40 16.59 16.40 16.515 102,237
2018-08-28 16.67 16.67 16.535 16.545 106,834
2018-08-27 16.58 16.71 16.58 16.65 194,577
2018-08-24 16.53 16.69 16.485 16.60 172,032
2018-08-23 16.59 16.61 16.495 16.495 144,237
2018-08-22 16.69 16.69 16.555 16.56 127,551
2018-08-21 16.64 16.745 16.64 16.645 129,695
2018-08-20 16.62 16.65 16.53 16.605 105,339
2018-08-17 16.51 16.71 16.51 16.68 114,413
2018-08-16 16.67 16.85 16.66 16.665 72,137
2018-08-15 16.68 16.81 16.555 16.635 162,131
2018-08-14 16.98 16.98 16.77 16.845 114,749

» More Nuance Communications Stock Price History

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