Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.00	17.19	16.84	17.17	2,302,100	+0.00(+0.00%)
May 30, 2019	17.20	17.41	17.09	17.17	1,247,542	-0.02(-0.12%)
May 29, 2019	17.46	17.46	17.15	17.19	1,237,480	-0.39(-2.22%)
May 28, 2019	17.65	17.77	17.55	17.58	1,459,323	-0.03(-0.17%)
May 24, 2019	17.68	17.77	17.59	17.61	976,100	-0.02(-0.11%)
May 23, 2019	17.83	17.86	17.44	17.63	1,684,290	-0.36(-2.00%)
May 22, 2019	17.93	18.12	17.81	17.99	1,129,358	-0.01(-0.06%)
May 21, 2019	17.88	18.09	17.85	18.00	1,344,997	+0.25(+1.41%)
May 20, 2019	17.72	17.86	17.58	17.75	1,805,361	-0.14(-0.78%)
May 17, 2019	17.84	18.13	17.65	17.89	2,580,600	-0.08(-0.45%)
May 16, 2019	17.73	18.09	17.73	17.97	2,775,224	+0.26(+1.47%)
May 15, 2019	17.54	17.81	17.47	17.71	1,436,411	+0.07(+0.40%)
May 14, 2019	17.54	17.75	17.46	17.64	1,678,494	+0.19(+1.09%)
May 13, 2019	17.71	17.78	17.38	17.45	3,099,765	-0.60(-3.32%)
May 10, 2019	18.06	18.13	17.43	18.05	3,852,700	-0.08(-0.44%)
May 09, 2019	17.20	18.16	16.80	18.13	7,254,338	+1.38(+8.24%)
May 08, 2019	16.78	16.96	16.59	16.75	2,381,446	-0.03(-0.18%)
May 07, 2019	17.00	17.09	16.68	16.78	2,176,542	-0.36(-2.10%)
May 06, 2019	16.71	17.19	16.58	17.14	1,783,983	+0.15(+0.88%)
May 03, 2019	16.66	17.01	16.51	16.99	1,211,600	+0.38(+2.29%)
May 02, 2019	16.81	16.89	16.55	16.61	1,410,392	-0.20(-1.19%)
May 01, 2019	16.85	17.02	16.74	16.81	1,299,886	-0.02(-0.12%)
Apr 30, 2019	16.79	16.91	16.68	16.83	1,337,141	-0.02(-0.12%)
Apr 29, 2019	16.88	16.94	16.71	16.85	751,061	-0.04(-0.24%)
Apr 26, 2019	16.62	16.90	16.34	16.89	948,600	+0.20(+1.20%)
Apr 25, 2019	16.89	16.90	16.59	16.69	2,276,434	-0.17(-1.01%)
Apr 24, 2019	16.91	16.96	16.77	16.86	1,677,473	-0.01(-0.06%)
Apr 23, 2019	16.83	17.00	16.80	16.87	1,688,372	+0.08(+0.48%)
Apr 22, 2019	16.54	16.82	16.54	16.79	812,341	+0.18(+1.08%)
Apr 18, 2019	16.67	16.73	16.48	16.61	1,708,800	-0.05(-0.30%)
Apr 17, 2019	17.07	17.10	16.66	16.66	1,413,070	-0.39(-2.29%)
Apr 16, 2019	17.18	17.18	16.96	17.05	939,110	-0.05(-0.29%)
Apr 15, 2019	17.12	17.25	16.97	17.10	1,388,990	-0.02(-0.12%)
Apr 12, 2019	17.11	17.13	16.99	17.12	866,400	+0.05(+0.29%)
Apr 11, 2019	17.17	17.19	17.00	17.07	1,402,441	-0.08(-0.47%)
Apr 10, 2019	16.83	17.15	16.82	17.15	1,087,501	+0.33(+1.96%)
Apr 09, 2019	16.94	17.00	16.80	16.82	836,616	-0.17(-1.00%)
Apr 08, 2019	17.00	17.05	16.81	16.99	803,645	-0.02(-0.12%)
Apr 05, 2019	16.94	17.09	16.82	17.01	2,001,700	+0.08(+0.47%)
Apr 04, 2019	17.19	17.26	16.71	16.93	2,220,834	-0.27(-1.57%)
Apr 03, 2019	17.24	17.32	17.02	17.20	1,593,630	+0.00(+0.00%)
Apr 02, 2019	17.09	17.27	17.01	17.20	1,426,858	+0.08(+0.47%)
Apr 01, 2019	17.00	17.13	16.87	17.12	2,492,131	+0.19(+1.12%)
Mar 29, 2019	16.93	16.98	16.81	16.93	1,181,600	+0.13(+0.77%)
Mar 28, 2019	16.73	16.83	16.66	16.80	544,765	+0.10(+0.60%)
Mar 27, 2019	16.90	16.97	16.47	16.70	1,362,655	-0.19(-1.12%)
Mar 26, 2019	16.77	16.99	16.77	16.89	1,012,124	+0.21(+1.26%)
Mar 25, 2019	16.73	16.83	16.57	16.68	1,311,052	-0.11(-0.66%)
Mar 22, 2019	16.91	17.03	16.70	16.79	2,249,900	-0.21(-1.24%)
Mar 21, 2019	16.56	17.01	16.32	17.00	1,926,247	+0.37(+2.22%)
Mar 20, 2019	16.92	17.01	16.63	16.63	1,629,693	-0.27(-1.60%)
Mar 19, 2019	16.79	16.92	16.68	16.90	1,805,020	+0.19(+1.14%)
Mar 18, 2019	16.70	16.86	16.61	16.71	2,771,016	+0.01(+0.06%)
Mar 15, 2019	16.37	16.79	16.21	16.70	6,338,200	+0.32(+1.95%)
Mar 14, 2019	16.38	16.47	16.24	16.38	1,730,692	-0.01(-0.06%)
Mar 13, 2019	16.41	16.56	16.27	16.39	2,127,446	+0.06(+0.37%)
Mar 12, 2019	16.48	16.56	16.33	16.33	1,110,425	-0.11(-0.67%)
Mar 11, 2019	16.34	16.49	16.28	16.44	1,804,198	+0.17(+1.04%)
Mar 08, 2019	16.22	16.45	16.06	16.27	1,629,700	-0.17(-1.03%)
Mar 07, 2019	16.58	16.73	16.42	16.44	2,127,800	-0.19(-1.14%)
Mar 06, 2019	16.79	16.79	16.50	16.63	3,025,380	-0.19(-1.13%)
Mar 05, 2019	16.60	16.86	16.50	16.82	2,640,465	+0.22(+1.33%)
Mar 04, 2019	16.84	16.84	16.32	16.60	1,650,538	-0.16(-0.95%)