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 17.74
  • Currency US$
  • Change -0.04
  • Percent Change -0.225 %
  • Volume 1,469,117
  • Tue Jul 22, 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: 17.74 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
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
Jun 18 19.39 18.92 19.10 19.33 4,627,263
Jun 17 19.28 18.78 18.99 19.23 8,103,972
Jun 16 19.04 16.89 17.01 18.76 16,043,357
Jun 13 17.17 16.80 17.08 17.10 2,398,564
Jun 12 17.37 17.03 17.35 17.07 1,940,266
Jun 11 17.35 17.10 17.23 17.33 2,540,597
Jun 10 17.27 17.02 17.16 17.27 1,715,194