Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	16.96	16.99	16.64	16.81	1,279,800	-0.08(-0.47%)
Aug 29, 2019	16.77	16.96	16.69	16.89	770,469	+0.29(+1.75%)
Aug 28, 2019	16.74	16.80	16.46	16.60	1,720,293	-0.26(-1.54%)
Aug 27, 2019	17.13	17.13	16.69	16.86	924,560	-0.16(-0.94%)
Aug 26, 2019	17.09	17.14	16.89	17.02	1,157,907	+0.03(+0.18%)
Aug 23, 2019	17.34	17.50	16.97	16.99	1,693,200	-0.33(-1.91%)
Aug 22, 2019	17.43	17.50	17.29	17.32	1,412,381	-0.11(-0.63%)
Aug 21, 2019	17.25	17.45	17.05	17.43	1,580,588	+0.30(+1.75%)
Aug 20, 2019	17.03	17.17	16.96	17.13	1,478,406	+0.05(+0.29%)
Aug 19, 2019	16.87	17.11	16.70	17.08	1,935,612	+0.37(+2.21%)
Aug 16, 2019	16.39	16.82	16.32	16.71	1,789,000	+0.35(+2.14%)
Aug 15, 2019	16.43	16.50	16.29	16.36	1,624,943	-0.02(-0.12%)
Aug 14, 2019	16.41	16.62	16.38	16.38	1,711,503	-0.39(-2.33%)
Aug 13, 2019	16.48	16.80	16.35	16.77	2,189,956	+0.33(+2.01%)
Aug 12, 2019	16.53	16.72	16.39	16.44	1,889,049	-0.20(-1.20%)
Aug 09, 2019	16.50	16.71	16.29	16.64	2,628,200	+0.04(+0.24%)
Aug 08, 2019	16.49	16.69	16.25	16.60	3,670,491	+1.41(+9.28%)
Aug 07, 2019	15.30	15.30	15.01	15.19	2,946,199	-0.30(-1.94%)
Aug 06, 2019	15.57	15.75	15.30	15.49	1,889,478	-0.01(-0.06%)
Aug 05, 2019	15.81	15.89	15.25	15.50	3,094,069	-0.65(-4.02%)
Aug 02, 2019	16.52	16.52	16.07	16.15	1,771,600	-0.41(-2.48%)
Aug 01, 2019	16.63	16.81	16.50	16.56	1,577,500	-0.08(-0.48%)
Jul 31, 2019	16.75	16.79	16.45	16.64	1,694,862	-0.08(-0.48%)
Jul 30, 2019	16.62	16.78	16.53	16.72	1,386,603	+0.01(+0.06%)
Jul 29, 2019	16.84	16.86	16.55	16.71	1,267,599	-0.13(-0.77%)
Jul 26, 2019	16.72	16.92	16.54	16.84	1,204,300	+0.19(+1.14%)
Jul 25, 2019	16.70	16.70	16.52	16.65	865,441	-0.11(-0.66%)
Jul 24, 2019	16.52	16.77	16.50	16.76	1,897,197	+0.26(+1.58%)
Jul 23, 2019	16.42	16.51	16.37	16.50	1,232,751	+0.14(+0.86%)
Jul 22, 2019	16.33	16.43	16.22	16.36	1,237,249	+0.03(+0.18%)
Jul 19, 2019	16.36	16.52	16.32	16.33	1,736,500	+0.02(+0.12%)
Jul 18, 2019	16.26	16.41	16.13	16.31	1,398,793	-0.14(-0.85%)
Jul 17, 2019	16.44	16.59	16.42	16.45	1,518,766	+0.01(+0.06%)
Jul 16, 2019	16.42	16.53	16.37	16.44	1,394,223	+0.02(+0.12%)
Jul 15, 2019	16.42	16.47	16.30	16.42	956,235	-0.01(-0.06%)
Jul 12, 2019	16.29	16.45	16.18	16.43	1,156,200	+0.18(+1.11%)
Jul 11, 2019	16.13	16.30	16.05	16.25	1,397,803	+0.16(+0.99%)
Jul 10, 2019	16.07	16.21	15.95	16.09	2,161,021	+0.05(+0.31%)
Jul 09, 2019	16.05	16.09	15.90	16.04	1,421,494	-0.05(-0.31%)
Jul 08, 2019	16.01	16.16	15.95	16.09	1,220,313	+0.01(+0.06%)
Jul 05, 2019	16.08	16.08	15.79	16.08	1,138,600	-0.02(-0.12%)
Jul 03, 2019	16.17	16.29	16.09	16.10	619,000	-0.06(-0.37%)
Jul 02, 2019	16.05	16.18	15.92	16.16	1,332,392	+0.12(+0.75%)
Jul 01, 2019	16.04	16.15	15.78	16.04	1,527,703	+0.07(+0.44%)
Jun 28, 2019	15.86	16.07	15.78	15.97	2,418,800	+0.12(+0.76%)
Jun 27, 2019	15.62	16.01	15.52	15.85	1,769,702	+0.21(+1.34%)
Jun 26, 2019	15.83	15.97	15.63	15.64	2,336,482	-0.12(-0.76%)
Jun 25, 2019	16.07	16.21	15.74	15.76	2,164,511	-0.35(-2.17%)
Jun 24, 2019	16.44	16.46	16.09	16.11	1,809,007	-0.28(-1.71%)
Jun 21, 2019	16.62	16.87	16.35	16.39	3,218,400	-0.28(-1.68%)
Jun 20, 2019	16.91	16.97	16.59	16.67	1,577,178	-0.10(-0.60%)
Jun 19, 2019	16.73	16.86	16.64	16.77	1,790,856	+0.05(+0.30%)
Jun 18, 2019	16.81	16.91	16.68	16.72	1,386,176	+0.04(+0.24%)
Jun 17, 2019	16.86	16.93	16.62	16.68	1,243,267	-0.15(-0.89%)
Jun 14, 2019	16.97	16.99	16.68	16.83	1,448,400	-0.18(-1.06%)
Jun 13, 2019	17.23	17.29	16.94	17.01	1,028,557	-0.19(-1.10%)
Jun 12, 2019	17.00	17.30	16.99	17.20	1,303,838	+0.21(+1.24%)
Jun 11, 2019	17.48	17.50	16.94	16.99	2,163,702	-0.34(-1.96%)
Jun 10, 2019	17.16	17.46	17.10	17.33	1,961,691	+0.21(+1.23%)
Jun 07, 2019	17.26	17.27	17.06	17.12	1,333,800	+0.00(+0.00%)
Jun 06, 2019	17.13	17.26	17.08	17.12	906,722	-0.19(-1.10%)
Jun 05, 2019	17.19	17.37	17.06	17.31	1,586,616	+0.23(+1.35%)
Jun 04, 2019	16.83	17.11	16.80	17.08	3,135,075	+0.38(+2.28%)