Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.87	17.37	16.87	17.32	1,977,800	+0.39(+2.30%)
Sep 27, 2018	16.95	17.04	16.82	16.93	2,321,751	+0.02(+0.12%)
Sep 26, 2018	17.21	17.28	16.86	16.91	3,625,314	-0.29(-1.69%)
Sep 25, 2018	16.93	17.42	16.91	17.20	2,962,384	+0.27(+1.59%)
Sep 24, 2018	16.75	16.97	16.60	16.93	2,911,222	+0.10(+0.59%)
Sep 21, 2018	17.10	17.33	16.82	16.83	3,921,500	-0.24(-1.41%)
Sep 20, 2018	16.81	17.07	16.55	17.07	1,669,895	+0.28(+1.67%)
Sep 19, 2018	17.03	17.12	16.73	16.79	2,071,863	-0.26(-1.52%)
Sep 18, 2018	16.69	17.08	16.50	17.05	2,140,796	+0.36(+2.16%)
Sep 17, 2018	16.68	16.76	16.44	16.69	1,794,324	-0.05(-0.30%)
Sep 14, 2018	16.59	16.80	16.53	16.74	1,267,300	+0.14(+0.84%)
Sep 13, 2018	16.61	16.89	16.47	16.60	2,255,821	+0.02(+0.12%)
Sep 12, 2018	16.50	16.64	16.33	16.58	1,726,654	+0.09(+0.55%)
Sep 11, 2018	16.36	16.59	16.36	16.49	1,366,148	+0.04(+0.24%)
Sep 10, 2018	16.58	16.63	16.37	16.45	2,158,072	-0.06(-0.36%)
Sep 07, 2018	16.20	16.75	16.10	16.51	2,917,800	+0.31(+1.91%)
Sep 06, 2018	16.00	16.22	15.84	16.20	2,723,686	+0.19(+1.19%)
Sep 05, 2018	16.46	16.46	15.99	16.01	1,405,848	-0.49(-2.97%)
Sep 04, 2018	16.30	16.50	16.16	16.50	1,360,316	+0.18(+1.10%)
Aug 31, 2018		16.32	16.32	16.32	0	-0.12(-0.73%)
Aug 30, 2018	16.41	16.53	16.31	16.44	1,652,741	-0.03(-0.18%)
Aug 29, 2018	16.50	16.61	16.39	16.47	1,791,074	-0.05(-0.30%)
Aug 28, 2018	16.68	16.68	16.52	16.52	1,373,704	-0.12(-0.72%)
Aug 27, 2018	16.67	16.72	16.57	16.64	1,801,778	+0.05(+0.30%)
Aug 24, 2018	16.50	16.69	16.47	16.59	2,211,800	+0.11(+0.67%)
Aug 23, 2018	16.55	16.62	16.47	16.48	2,233,561	-0.08(-0.48%)
Aug 22, 2018	16.56	16.71	16.55	16.56	1,741,036	-0.08(-0.48%)
Aug 21, 2018	16.70	16.76	16.61	16.64	1,515,489	+0.04(+0.24%)
Aug 20, 2018	16.69	16.70	16.52	16.60	1,201,044	-0.08(-0.48%)
Aug 17, 2018	16.58	16.71	16.42	16.68	1,079,700	+0.02(+0.12%)
Aug 16, 2018	16.65	16.86	15.00	16.66	1,178,891	+0.02(+0.12%)
Aug 15, 2018	16.73	16.82	16.25	16.64	2,179,372	-0.21(-1.25%)
Aug 14, 2018	17.00	17.00	16.76	16.85	2,148,761	-0.17(-1.00%)
Aug 13, 2018	16.86	17.05	16.79	17.02	2,705,228	+0.18(+1.07%)
Aug 10, 2018	16.75	16.87	16.45	16.84	2,458,700	+0.02(+0.12%)
Aug 09, 2018	16.17	17.13	16.09	16.82	6,825,449	+1.29(+8.31%)
Aug 08, 2018	15.50	15.64	15.39	15.53	1,453,209	+0.04(+0.26%)
Aug 07, 2018	15.31	15.49	15.20	15.49	1,587,466	+0.26(+1.71%)
Aug 06, 2018	15.16	15.36	15.00	15.23	1,379,422	+0.04(+0.26%)
Aug 03, 2018	15.21	15.24	15.05	15.19	1,346,100	-0.03(-0.20%)
Aug 02, 2018	14.71	15.36	14.71	15.22	1,780,034	+0.40(+2.70%)
Aug 01, 2018	14.82	15.00	14.70	14.82	3,466,212	+0.05(+0.34%)
Jul 31, 2018	14.79	14.95	14.63	14.77	1,762,743	+0.00(+0.00%)
Jul 30, 2018	15.47	15.49	14.77	14.77	2,540,394	-0.68(-4.40%)
Jul 27, 2018	15.70	15.70	15.35	15.45	2,577,800	-0.21(-1.34%)
Jul 26, 2018		15.66	15.38	15.66	1,585,318	+0.15(+0.97%)
Jul 25, 2018	15.30	15.51	15.25	15.51	1,047,419	+0.17(+1.11%)
Jul 24, 2018		15.63	15.27	15.34	1,035,136	-0.14(-0.90%)
Jul 23, 2018	15.29	15.56	15.12	15.48	1,482,620	+0.14(+0.91%)
Jul 20, 2018		15.49	15.29	15.34	1,196,186	-0.15(-0.97%)
Jul 19, 2018	15.43	15.60	15.28	15.49	2,371,554	+0.00(+0.00%)
Jul 18, 2018	15.52	15.55	15.31	15.49	1,752,999	-0.01(-0.06%)
Jul 17, 2018	15.11	15.54	15.08	15.50	1,549,559	+0.28(+1.84%)
Jul 16, 2018	15.28	15.45	15.12	15.22	1,568,184	-0.05(-0.33%)
Jul 13, 2018		15.32	15.07	15.27	1,949,247	-0.06(-0.39%)
Jul 12, 2018		15.47	14.98	15.33	3,135,881	+0.43(+2.89%)
Jul 11, 2018	14.77	15.03	14.70	14.90	1,778,715	+0.00(+0.00%)
Jul 10, 2018	14.86	14.96	14.65	14.90	2,145,738	-0.01(-0.07%)
Jul 09, 2018	14.56	15.00	14.56	14.91	2,315,581	+0.42(+2.90%)
Jul 06, 2018	14.31	14.53	14.25	14.49	1,115,706	+0.17(+1.19%)
Jul 05, 2018	14.12	14.33	14.04	14.32	1,287,892	+0.24(+1.70%)
Jul 03, 2018		14.08	14.08	14.08	0	-0.08(-0.56%)