The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Nuance Communications

  • NUAN
  • NASDAQ
  • Business Services
  • Latest 18.18
  • Currency US$
  • Change -0.46
  • Percent Change -2.468 %
  • Volume 2,306,109
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.18 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 18.60 18.16 18.47 18.18 2,306,109
Jul 30 18.65 18.46 18.49 18.64 1,754,030
Jul 29 18.66 18.35 18.46 18.45 2,214,259
Jul 28 18.61 18.28 18.29 18.45 2,251,888
Jul 25 18.28 17.74 17.77 18.25 2,424,714
Jul 24 18.05 17.65 17.73 18.01 1,550,863
Jul 23 17.95 17.67 17.78 17.69 1,179,409
Jul 22 18.03 17.74 17.81 17.74 1,469,117
Jul 21 17.80 17.60 17.63 17.78 1,410,390
Jul 18 17.80 17.57 17.68 17.72 1,893,750
Jul 17 18.01 17.62 17.97 17.65 1,992,621
Jul 16 18.28 17.97 18.15 18.07 2,782,719
Jul 15 18.34 17.90 18.16 17.99 2,436,749
Jul 14 18.34 18.09 18.18 18.15 1,293,947
Jul 11 18.27 18.03 18.17 18.05 1,826,997
Jul 10 18.31 17.77 18.07 18.21 1,841,640
Jul 9 18.56 18.18 18.34 18.30 1,694,970
Jul 8 18.76 18.27 18.76 18.33 3,652,809
Jul 7 18.89 18.55 18.55 18.78 2,569,387
Jul 3 18.94 18.75 18.76 18.90 2,339,295
Jul 2 18.79 18.30 18.37 18.78 3,956,519
Jul 1 18.51 17.71 18.11 18.50 8,082,907
Jun 30 18.99 18.66 18.73 18.77 3,976,453
Jun 27 18.88 18.66 18.74 18.66 3,224,589
Jun 26 19.28 18.58 19.15 18.79 5,962,003
Jun 25 19.42 19.12 19.34 19.30 3,717,406
Jun 24 19.58 19.24 19.50 19.38 3,796,363
Jun 23 19.61 19.39 19.39 19.51 3,570,556
Jun 20 19.59 19.42 19.51 19.47 3,954,430
Jun 19 19.59 19.30 19.38 19.52 4,104,757
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.