Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		14.05	13.61	13.88	4,020,529	+0.07(+0.54%)
Jun 28, 2018	13.77	13.88	13.64	13.81	2,042,984	-0.02(-0.14%)
Jun 27, 2018	14.07	14.15	13.83	13.83	2,408,854	-0.25(-1.78%)
Jun 26, 2018	13.92	14.15	13.79	14.08	2,622,169	+0.19(+1.37%)
Jun 25, 2018	14.14	14.14	13.75	13.89	2,192,407	-0.31(-2.18%)
Jun 22, 2018	14.26	14.26	14.04	14.20	3,409,497	-0.06(-0.42%)
Jun 21, 2018	14.43	14.51	14.12	14.26	1,726,794	-0.18(-1.25%)
Jun 20, 2018	14.34	14.61	14.26	14.44	2,090,902	+0.14(+0.98%)
Jun 19, 2018	14.13	14.36	14.09	14.30	2,192,067	+0.00(+0.00%)
Jun 18, 2018	14.25	14.38	14.03	14.30	2,373,341	-0.06(-0.42%)
Jun 15, 2018		14.49	14.49	14.36	4,501,764	-0.13(-0.90%)
Jun 14, 2018	14.43	14.62	14.27	14.49	5,923,760	+0.34(+2.40%)
Jun 13, 2018	14.12	14.21	14.03	14.15	4,199,561	+0.03(+0.21%)
Jun 12, 2018	13.80	14.15	13.77	14.12	2,546,001	+0.39(+2.84%)
Jun 11, 2018	13.92	13.95	13.71	13.73	1,440,837	-0.10(-0.72%)
Jun 08, 2018	13.83	13.94	13.74	13.83	2,184,690	-0.07(-0.50%)
Jun 07, 2018	13.98	14.06	13.71	13.90	1,400,433	-0.09(-0.64%)
Jun 06, 2018	14.15	14.15	13.79	13.99	1,998,670	+0.17(+1.23%)
Jun 05, 2018	13.91	14.11	13.78	13.82	1,574,749	-0.13(-0.93%)
Jun 04, 2018	13.61	13.95	13.55	13.95	2,665,767	+0.36(+2.65%)
Jun 01, 2018	13.55	13.79	13.51	13.59	2,488,272	+0.08(+0.59%)
May 31, 2018	13.65	13.69	13.49	13.51	3,391,970	-0.11(-0.81%)
May 30, 2018	13.82	13.90	13.61	13.62	2,401,553	-0.18(-1.30%)
May 29, 2018	13.74	13.84	13.62	13.80	3,280,444	-0.08(-0.58%)
May 25, 2018		13.88	13.88	13.88	0	+0.16(+1.17%)
May 24, 2018	14.02	14.08	13.66	13.72	6,458,092	-0.29(-2.07%)
May 23, 2018	14.06	14.06	13.81	14.01	6,016,956	-0.06(-0.43%)
May 22, 2018	13.94	14.14	13.86	14.07	8,313,634	+0.12(+0.86%)
May 21, 2018	13.76	13.99	13.59	13.95	10,728,139	+0.25(+1.82%)
May 18, 2018	13.11	13.72	13.11	13.70	4,573,861	+0.56(+4.26%)
May 17, 2018	12.99	13.37	12.94	13.14	5,810,643	+0.16(+1.23%)
May 16, 2018	12.74	13.02	12.55	12.98	5,164,721	+0.22(+1.72%)
May 15, 2018	12.94	12.95	12.70	12.76	2,713,784	-0.19(-1.47%)
May 14, 2018	12.98	13.37	12.90	12.95	5,620,804	+0.02(+0.15%)
May 11, 2018	13.50	13.63	12.81	12.93	8,620,019	-0.57(-4.22%)
May 10, 2018	12.79	13.59	12.18	13.50	21,381,540	-1.78(-11.65%)
May 09, 2018	15.21	15.31	15.08	15.28	3,587,487	+0.10(+0.66%)
May 08, 2018	15.29	15.40	15.13	15.18	2,556,052	-0.01(-0.07%)
May 07, 2018	14.90	15.24	14.88	15.19	1,729,884	+0.31(+2.08%)
May 04, 2018	14.61	15.04	14.56	14.88	2,026,840	+0.22(+1.50%)
May 03, 2018	14.55	14.72	14.45	14.66	1,048,855	+0.07(+0.48%)
May 02, 2018	14.83	14.88	14.58	14.59	1,228,430	-0.18(-1.22%)
May 01, 2018	14.70	14.80	14.54	14.77	1,341,437	+0.05(+0.34%)
Apr 30, 2018	14.80	14.90	14.66	14.72	1,078,709	-0.06(-0.41%)
Apr 27, 2018	14.82	14.90	14.67	14.78	1,814,832	-0.03(-0.20%)
Apr 26, 2018	14.70	14.92	14.64	14.81	994,317	+0.17(+1.16%)
Apr 25, 2018	14.72	14.81	14.50	14.64	1,391,242	-0.12(-0.81%)
Apr 24, 2018	14.96	15.09	14.60	14.76	1,227,890	-0.15(-1.01%)
Apr 23, 2018	15.00	15.12	14.84	14.91	767,003	-0.10(-0.67%)
Apr 20, 2018	15.14	15.29	14.96	15.01	1,371,917	-0.18(-1.18%)
Apr 19, 2018	15.23	15.35	15.08	15.19	985,764	-0.12(-0.78%)
Apr 18, 2018	15.41	15.52	15.28	15.31	1,301,359	-0.10(-0.65%)
Apr 17, 2018	15.13	15.61	15.13	15.41	2,022,082	+0.35(+2.32%)
Apr 16, 2018	14.93	15.19	14.83	15.06	1,427,969	+0.18(+1.21%)
Apr 13, 2018	15.12	15.15	14.80	14.88	1,209,002	-0.16(-1.06%)
Apr 12, 2018	15.15	15.18	14.96	15.04	1,377,780	+0.01(+0.07%)
Apr 11, 2018	14.96	15.17	14.90	15.03	1,347,200	-0.02(-0.13%)
Apr 10, 2018	15.10	15.27	14.67	15.05	2,667,131	+0.12(+0.80%)
Apr 09, 2018	15.10	15.21	14.91	14.93	1,611,866	-0.08(-0.53%)
Apr 06, 2018	15.21	15.35	14.95	15.01	1,227,303	-0.32(-2.09%)
Apr 05, 2018	15.40	15.60	15.28	15.33	1,584,331	+0.04(+0.26%)
Apr 04, 2018	14.99	15.31	14.89	15.29	2,964,180	+0.05(+0.33%)
Apr 03, 2018	15.42	15.44	15.02	15.24	2,195,935	-0.06(-0.39%)