Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.70	18.00	17.63	17.93	1,485,300	+0.20(+1.13%)
Nov 27, 2019	17.97	18.00	17.71	17.73	2,227,800	-0.24(-1.34%)
Nov 26, 2019	17.99	18.19	17.90	17.97	2,625,226	-0.07(-0.39%)
Nov 25, 2019	17.75	18.07	17.66	18.04	4,481,489	+0.29(+1.63%)
Nov 22, 2019	17.56	17.79	17.48	17.75	4,464,300	+0.23(+1.31%)
Nov 21, 2019	17.75	17.86	17.07	17.52	7,164,489	+0.92(+5.54%)
Nov 20, 2019	16.53	16.79	16.37	16.60	5,512,653	+0.08(+0.48%)
Nov 19, 2019	16.71	16.79	16.49	16.52	3,388,418	-0.09(-0.54%)
Nov 18, 2019	16.81	16.83	16.51	16.61	1,816,625	-0.22(-1.31%)
Nov 15, 2019	16.60	16.90	16.51	16.83	2,392,700	+0.30(+1.81%)
Nov 14, 2019	16.38	16.57	16.30	16.53	1,977,668	+0.17(+1.04%)
Nov 13, 2019	16.32	16.44	16.26	16.36	1,210,415	-0.04(-0.24%)
Nov 12, 2019	16.52	16.52	16.36	16.40	1,122,074	-0.10(-0.61%)
Nov 11, 2019	16.48	16.53	16.41	16.50	1,548,013	+0.00(+0.00%)
Nov 08, 2019	16.48	16.59	16.43	16.50	1,347,900	-0.04(-0.24%)
Nov 07, 2019	16.34	16.58	16.29	16.54	2,204,764	+0.30(+1.85%)
Nov 06, 2019	16.18	16.30	16.11	16.24	933,758	+0.01(+0.09%)
Nov 05, 2019	16.31	16.31	15.93	16.23	1,363,714	+0.23(+1.41%)
Nov 04, 2019	16.10	16.13	15.90	16.00	1,965,291	+0.04(+0.25%)
Nov 01, 2019	16.29	16.43	15.92	15.96	4,101,800	-0.36(-2.21%)
Oct 31, 2019	16.23	16.33	16.02	16.32	1,575,243	+0.05(+0.31%)
Oct 30, 2019	16.25	16.48	16.12	16.27	2,513,689	+0.03(+0.18%)
Oct 29, 2019	15.91	16.32	15.84	16.24	3,903,529	+0.31(+1.95%)
Oct 28, 2019	15.53	16.02	15.53	15.93	2,584,129	+0.44(+2.84%)
Oct 25, 2019	15.43	15.59	15.36	15.49	1,347,700	+0.04(+0.26%)
Oct 24, 2019	15.66	15.73	15.39	15.45	1,136,963	-0.07(-0.45%)
Oct 23, 2019	15.38	15.56	15.31	15.52	1,090,753	+0.07(+0.45%)
Oct 22, 2019	15.65	15.72	15.43	15.45	1,130,812	-0.20(-1.28%)
Oct 21, 2019	16.03	16.11	15.64	15.65	2,121,185	-0.31(-1.94%)
Oct 18, 2019	15.81	16.01	15.79	15.96	5,043,600	+0.21(+1.33%)
Oct 17, 2019	15.25	15.76	15.25	15.75	2,500,988	+0.60(+3.96%)
Oct 16, 2019	15.18	15.24	14.99	15.15	1,212,662	-0.12(-0.79%)
Oct 15, 2019	15.38	15.51	15.25	15.27	1,836,528	-0.04(-0.23%)
Oct 14, 2019	15.34	15.43	15.22	15.30	1,664,544	-0.04(-0.23%)
Oct 11, 2019	15.00	15.71	15.00	15.34	3,687,000	+0.49(+3.30%)
Oct 10, 2019	14.83	14.94	14.74	14.85	922,707	+0.00(+0.00%)
Oct 09, 2019	14.73	14.94	14.67	14.85	1,364,101	+0.18(+1.23%)
Oct 08, 2019	14.59	14.84	14.44	14.67	2,114,834	-0.01(-0.07%)
Oct 07, 2019	14.56	14.94	14.53	14.68	2,812,399	-0.03(-0.20%)
Oct 04, 2019	14.57	14.72	14.45	14.71	2,230,000	+0.22(+1.52%)
Oct 03, 2019	14.84	14.84	14.21	14.49	3,562,253	-0.33(-2.26%)
Oct 02, 2019	14.10	15.12	14.02	14.82	6,231,095	-1.62(-9.88%)
Oct 01, 2019	16.38	16.52	16.20	16.45	2,278,975	+0.14(+0.86%)
Sep 30, 2019	16.06	16.44	16.01	16.31	1,451,673	+0.25(+1.56%)
Sep 27, 2019	16.28	16.40	15.84	16.06	2,052,600	-0.17(-1.05%)
Sep 26, 2019	16.35	16.45	16.09	16.23	1,918,042	-0.18(-1.10%)
Sep 25, 2019	16.12	16.45	16.02	16.41	1,999,240	+0.23(+1.42%)
Sep 24, 2019	16.54	16.68	16.07	16.18	2,681,898	-0.35(-2.12%)
Sep 23, 2019	16.63	16.73	16.34	16.53	2,463,956	-0.19(-1.14%)
Sep 20, 2019	17.01	17.08	16.68	16.72	2,165,500	-0.28(-1.65%)
Sep 19, 2019	17.03	17.22	16.96	17.00	1,314,840	-0.01(-0.06%)
Sep 18, 2019	17.25	17.27	16.93	17.01	1,535,491	-0.36(-2.07%)
Sep 17, 2019	17.14	17.41	16.72	17.37	4,469,732	+0.29(+1.70%)
Sep 16, 2019	17.35	17.54	17.05	17.08	2,753,655	-0.41(-2.34%)
Sep 13, 2019	17.40	17.68	17.36	17.49	2,021,000	+0.06(+0.34%)
Sep 12, 2019	17.79	18.11	17.38	17.43	4,719,180	-0.36(-2.02%)
Sep 11, 2019	17.38	17.81	17.24	17.79	2,664,600	+0.42(+2.42%)
Sep 10, 2019	17.44	17.56	17.28	17.37	2,924,929	-0.15(-0.86%)
Sep 09, 2019	17.40	17.60	17.10	17.52	2,775,174	+0.14(+0.81%)
Sep 06, 2019	17.04	17.48	17.04	17.38	2,438,200	+0.39(+2.30%)
Sep 05, 2019	16.95	17.05	16.76	16.99	2,333,823	+0.26(+1.55%)
Sep 04, 2019	16.50	16.89	16.45	16.73	3,785,151	+0.32(+1.95%)