Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	55.08	55.15	55.02	55.05	3,899,094	-0.05(-0.09%)
Oct 28, 2021	55.10	55.16	55.03	55.10	3,515,457	+0.05(+0.09%)
Oct 27, 2021	54.92	55.10	54.95	55.05	1,889,215	+0.04(+0.07%)
Oct 26, 2021	55.14		54.97	55.01	1,933,992	-0.03(-0.05%)
Oct 25, 2021	55.16	55.17	55.02	55.04	3,259,549	-0.07(-0.13%)
Oct 22, 2021	55.12	55.17	55.08	55.11	2,835,605	-0.02(-0.04%)
Oct 21, 2021	55.06	55.19	55.06	55.13	638,971	+0.03(+0.05%)
Oct 20, 2021	55.20	55.26	55.02	55.10	3,307,125	-0.19(-0.34%)
Oct 19, 2021	55.25	55.33	55.24	55.29	704,817	+0.01(+0.02%)
Oct 18, 2021	55.20	55.29	55.20	55.28	1,416,947	+0.11(+0.20%)
Oct 15, 2021	55.24	55.24	55.12	55.17	1,978,032	-0.02(-0.04%)
Oct 14, 2021	55.18	55.27	55.13	55.19	3,087,999	+0.03(+0.05%)
Oct 13, 2021	55.13	55.18	55.07	55.16	860,016	+0.08(+0.15%)
Oct 12, 2021	55.18	55.20	55.08	55.08	2,541,065	-0.03(-0.05%)
Oct 11, 2021	55.19	55.25	55.10	55.11	1,367,486	-0.10(-0.18%)
Oct 08, 2021	55.30	55.33	55.09	55.21	2,460,266	-0.11(-0.20%)
Oct 07, 2021	55.11	55.33	55.11	55.32	4,099,095	+0.32(+0.58%)
Oct 06, 2021	55.20	55.25	54.96	55.00	6,634,623	-0.29(-0.52%)
Oct 05, 2021	55.16	55.30	55.11	55.29	3,585,437	+0.15(+0.27%)
Oct 04, 2021	55.17	55.18	55.05	55.14	1,947,963	-0.03(-0.05%)
Oct 01, 2021	55.12	55.21	55.09	55.17	2,954,487	+0.13(+0.24%)
Sep 30, 2021	55.00	55.15	55.00	55.04	3,718,752	+0.04(+0.07%)
Sep 29, 2021	55.00	55.06	54.90	55.00	4,632,949	+0.00(+0.00%)
Sep 28, 2021	55.10	55.15	54.99	55.00	2,629,726	-0.12(-0.22%)
Sep 27, 2021	55.20	55.21	55.09	55.12	2,670,770	-0.10(-0.18%)
Sep 24, 2021	55.15	55.24	55.15	55.22	1,662,800	+0.03(+0.05%)
Sep 23, 2021	55.19	55.24	55.12	55.19	1,679,642	+0.01(+0.02%)
Sep 22, 2021	55.10	55.20	55.06	55.18	3,076,486	+0.05(+0.09%)
Sep 21, 2021	55.20	55.21	55.06	55.13	4,948,606	-0.05(-0.09%)
Sep 20, 2021	55.10	55.22	55.03	55.18	3,918,991	+0.08(+0.15%)
Sep 17, 2021	55.22	55.26	55.01	55.10	6,157,706	-0.15(-0.27%)
Sep 16, 2021	55.35	55.35	55.21	55.25	2,422,517	-0.06(-0.11%)
Sep 15, 2021	55.22	55.33	55.18	55.31	3,231,315	+0.07(+0.13%)
Sep 14, 2021	55.15	55.31	55.09	55.24	3,962,153	+0.03(+0.05%)
Sep 13, 2021	55.22	55.24	55.19	55.21	1,849,135	+0.00(+0.00%)
Sep 10, 2021	55.19	55.25	55.19	55.21	1,364,872	-0.01(-0.02%)
Sep 09, 2021	55.19	55.24	55.19	55.22	3,565,641	+0.05(+0.09%)
Sep 08, 2021	55.16	55.22	55.16	55.17	1,839,733	-0.03(-0.05%)
Sep 07, 2021	55.16	55.27	55.13	55.20	2,696,525	-0.01(-0.02%)
Sep 03, 2021	55.15	55.24	55.11	55.21	1,946,910	+0.03(+0.05%)
Sep 02, 2021	55.10	55.20	55.06	55.18	3,858,197	+0.13(+0.24%)
Sep 01, 2021	55.08	55.17	55.05	55.05	2,464,304	+0.00(+0.00%)
Aug 31, 2021	55.06	55.10	54.96	55.05	2,189,025	-0.03(-0.05%)
Aug 30, 2021	55.05	55.10	55.00	55.08	2,029,063	+0.03(+0.05%)
Aug 27, 2021	55.03	55.05	54.95	55.05	2,928,490	+0.04(+0.07%)
Aug 26, 2021	55.03	55.09	54.99	55.01	3,269,822	-0.03(-0.05%)
Aug 25, 2021	55.09	55.14	55.00	55.04	2,079,042	-0.02(-0.04%)
Aug 24, 2021	55.02	55.15	55.01	55.06	2,472,186	+0.01(+0.02%)
Aug 23, 2021	55.05	55.10	55.03	55.05	1,366,893	+0.01(+0.02%)
Aug 20, 2021	54.98	55.05	54.90	55.04	2,674,097	+0.01(+0.02%)
Aug 19, 2021	54.81	55.03	54.80	55.03	3,631,644	+0.18(+0.33%)
Aug 18, 2021	54.85	54.94	54.85	54.85	2,415,891	-0.06(-0.11%)
Aug 17, 2021	54.75	54.92	54.65	54.91	2,331,874	+0.15(+0.27%)
Aug 16, 2021	54.75	54.80	54.72	54.76	2,464,217	-0.02(-0.04%)
Aug 13, 2021	54.73	54.85	54.73	54.78	1,118,582	-0.02(-0.04%)
Aug 12, 2021	54.84	54.93	54.78	54.80	1,303,478	-0.04(-0.07%)
Aug 11, 2021	54.80	54.93	54.77	54.84	2,797,566	+0.00(+0.00%)
Aug 10, 2021	54.92	54.92	54.76	54.84	2,063,188	+0.04(+0.07%)
Aug 09, 2021	54.72	54.87	54.71	54.80	2,338,095	+0.10(+0.18%)
Aug 06, 2021	54.85	54.93	54.68	54.70	1,919,107	-0.20(-0.36%)
Aug 05, 2021	54.60	54.94	54.52	54.90	2,993,426	+0.38(+0.70%)
Aug 04, 2021	54.71	54.82	53.83	54.52	8,716,501	-0.24(-0.44%)
Aug 03, 2021	55.04	55.04	54.75	54.76	3,918,729	-0.22(-0.40%)