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
2018-06-21 14.50 14.50 14.13 14.255 170,150
2018-06-20 14.34 14.60 14.27 14.44 187,840
2018-06-19 14.23 14.34 14.10 14.29 112,622
2018-06-18 14.25 14.36 14.09 14.315 230,306
2018-06-15 14.47 14.47 14.26 14.34 251,646
2018-06-14 14.32 14.61 14.32 14.455 287,388
2018-06-13 14.17 14.19 14.04 14.185 166,533
2018-06-12 13.86 14.145 13.86 14.125 105,400
2018-06-11 13.91 13.93 13.735 13.735 113,042
2018-06-08 13.82 13.92 13.755 13.825 151,031
2018-06-07 14.05 14.05 13.72 13.89 101,993
2018-06-06 13.90 14.00 13.84 13.99 93,804
2018-06-05 13.95 14.10 13.78 13.81 90,718
2018-06-04 13.64 13.92 13.60 13.91 141,204
2018-06-01 13.58 13.77 13.52 13.605 95,738
2018-05-31 13.61 13.665 13.495 13.505 116,583
2018-05-30 13.88 13.90 13.635 13.635 271,115
2018-05-29 13.79 13.83 13.65 13.795 208,099
2018-05-25 13.77 13.87 13.71 13.84 150,528
2018-05-24 14.02 14.04 13.67 13.67 292,099
2018-05-23 13.95 14.015 13.855 14.00 551,348
2018-05-22 14.01 14.12 14.00 14.075 679,533
2018-05-21 13.72 13.95 13.61 13.935 638,587
2018-05-18 13.20 13.69 13.20 13.69 237,823
2018-05-17 13.13 13.29 13.035 13.155 234,478
2018-05-16 12.72 13.02 12.61 12.965 279,804
2018-05-15 12.91 12.91 12.72 12.74 150,378
2018-05-14 13.05 13.33 12.935 12.935 199,614
2018-05-11 13.47 13.61 12.85 12.90 378,420
2018-05-10 13.20 13.54 12.31 13.505 1,145,199

» More Nuance Communications Stock Price History

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