Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.07	16.28	16.05	16.06	1,882,916	+0.02(+0.12%)
Feb 27, 2018	16.36	16.40	16.04	16.04	1,225,902	-0.29(-1.78%)
Feb 26, 2018	16.26	16.43	16.21	16.33	1,288,856	+0.09(+0.55%)
Feb 23, 2018	16.24	16.30	16.05	16.24	1,413,063	+0.03(+0.19%)
Feb 22, 2018	16.19	16.50	16.18	16.21	1,689,253	-0.07(-0.43%)
Feb 21, 2018	16.61	16.72	16.27	16.28	2,243,389	-0.28(-1.69%)
Feb 20, 2018	16.53	16.86	16.51	16.56	2,172,787	-0.10(-0.60%)
Feb 16, 2018		16.66	16.66	16.66	0	+0.06(+0.36%)
Feb 15, 2018	16.41	16.76	16.41	16.60	2,356,750	+0.18(+1.10%)
Feb 14, 2018	16.01	16.45	15.99	16.42	2,698,823	+0.31(+1.92%)
Feb 13, 2018	15.95	16.29	15.95	16.11	1,808,317	+0.01(+0.06%)
Feb 12, 2018	16.17	16.39	15.89	16.10	7,466,374	+0.00(+0.00%)
Feb 09, 2018	16.80	16.90	15.61	16.10	6,245,706	-0.21(-1.29%)
Feb 08, 2018	17.13	17.23	16.30	16.31	2,808,677	-0.75(-4.40%)
Feb 07, 2018	16.98	17.23	16.89	17.06	2,748,304	+0.09(+0.53%)
Feb 06, 2018	16.51	17.04	16.30	16.97	3,469,456	-0.16(-0.91%)
Feb 05, 2018	17.32	17.65	16.87	17.12	1,762,286	-0.34(-1.97%)
Feb 02, 2018	17.67	17.73	17.37	17.47	1,710,384	-0.23(-1.30%)
Feb 01, 2018	17.75	17.83	17.58	17.70	1,996,633	-0.11(-0.62%)
Jan 31, 2018	17.72	17.89	17.58	17.81	1,812,914	+0.13(+0.74%)
Jan 30, 2018	17.70	17.82	17.54	17.68	2,316,359	-0.17(-0.95%)
Jan 29, 2018	18.09	18.10	17.82	17.85	2,347,965	-0.29(-1.60%)
Jan 26, 2018	17.96	18.18	17.71	18.14	1,983,639	+0.22(+1.23%)
Jan 25, 2018	18.11	18.25	17.85	17.92	2,037,157	-0.19(-1.05%)
Jan 24, 2018	18.40	18.55	18.07	18.11	2,538,843	-0.25(-1.36%)
Jan 23, 2018	18.46	18.75	18.18	18.36	6,213,932	-0.32(-1.71%)
Jan 22, 2018	18.50	18.73	17.75	18.68	8,892,812	+1.67(+9.82%)
Jan 19, 2018	16.72	17.06	16.65	17.01	2,349,310	+0.30(+1.80%)
Jan 18, 2018	17.01	17.10	16.68	16.71	1,914,031	-0.26(-1.53%)
Jan 17, 2018	17.11	17.20	16.94	16.97	1,820,309	-0.12(-0.70%)
Jan 16, 2018	17.17	17.40	17.07	17.09	2,608,885	+0.00(+0.00%)
Jan 12, 2018		17.09	17.09	17.09	0	-0.04(-0.23%)
Jan 11, 2018	17.33	17.40	17.01	17.13	2,265,484	-0.19(-1.10%)
Jan 10, 2018			17.12	17.32	3,035,413	-0.10(-0.57%)
Jan 09, 2018	17.29	17.65	17.07	17.42	5,478,184	+0.31(+1.81%)
Jan 08, 2018	16.94	17.19	16.72	17.11	3,162,628	+0.15(+0.88%)
Jan 05, 2018	17.15	17.31	16.96	16.96	2,201,759	-0.15(-0.88%)
Jan 04, 2018	17.01	17.29	17.00	17.11	2,957,034	+0.17(+1.00%)
Jan 03, 2018	16.80	17.01	16.70	16.94	3,090,075	+0.32(+1.93%)
Jan 02, 2018	16.45	16.65	16.37	16.62	1,704,881	+0.27(+1.65%)
Dec 29, 2017		16.35	16.35	16.35	0	-0.03(-0.18%)
Dec 28, 2017	16.47	16.50	16.30	16.38	1,693,357	-0.04(-0.24%)
Dec 27, 2017	16.45	16.59	16.32	16.42	2,050,237	-0.04(-0.24%)
Dec 26, 2017	16.50	16.50	16.29	16.46	867,334	-0.09(-0.54%)
Dec 22, 2017	16.52	16.65	16.43	16.55	1,506,539	+0.03(+0.18%)
Dec 21, 2017	16.48	16.60	16.43	16.52	1,738,972	+0.05(+0.30%)
Dec 20, 2017	16.67	16.69	16.45	16.47	2,656,666	-0.11(-0.66%)
Dec 19, 2017	16.70	16.77	16.46	16.58	4,194,347	-0.06(-0.36%)
Dec 18, 2017	16.98	17.04	16.52	16.64	6,028,264	-0.23(-1.36%)
Dec 15, 2017	16.68	16.96	16.55	16.87	3,627,132	+0.28(+1.69%)
Dec 14, 2017	16.61	16.79	16.49	16.59	3,242,359	-0.01(-0.06%)
Dec 13, 2017	16.36	17.03	16.35	16.60	8,128,707	+0.21(+1.28%)
Dec 12, 2017	15.73	16.45	15.66	16.39	5,508,957	+0.75(+4.80%)
Dec 11, 2017	15.58	15.78	15.46	15.64	2,937,442	+0.04(+0.26%)
Dec 08, 2017	15.59	15.71	15.47	15.60	2,264,989	+0.09(+0.58%)
Dec 07, 2017	15.43	15.61	15.33	15.51	3,162,265	+0.02(+0.13%)
Dec 06, 2017	14.81	15.60	15.06	15.49	5,515,851	+0.43(+2.86%)
Dec 05, 2017	15.25	15.33	14.97	15.06	4,130,723	-0.23(-1.50%)
Dec 04, 2017		15.99	15.27	15.29	4,157,840	-0.51(-3.23%)