Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	54.93	55.08	54.93	54.98	2,707,476	+0.08(+0.15%)
Jul 30, 2021	54.96	55.02	54.85	54.90	2,345,883	-0.04(-0.07%)
Jul 29, 2021	55.02	55.04	54.86	54.94	4,654,076	-0.06(-0.11%)
Jul 28, 2021	55.06	55.09	54.98	55.00	2,053,754	-0.05(-0.09%)
Jul 27, 2021	55.10	55.15	54.98	55.05	4,947,325	-0.09(-0.16%)
Jul 26, 2021	55.12	55.19	55.06	55.14	2,870,087	-0.01(-0.02%)
Jul 23, 2021	55.10	55.16	55.02	55.15	3,787,623	+0.11(+0.20%)
Jul 22, 2021	55.01	55.13	55.01	55.04	3,058,480	+0.03(+0.05%)
Jul 21, 2021	55.05	55.13	54.99	55.01	5,492,609	-0.04(-0.07%)
Jul 20, 2021	54.95	55.12	54.94	55.05	4,057,214	+0.13(+0.24%)
Jul 19, 2021	55.09	55.12	54.89	54.92	6,370,333	-0.08(-0.15%)
Jul 16, 2021	54.84	55.05	54.84	55.00	3,583,366	+0.14(+0.26%)
Jul 15, 2021	54.79	54.94	54.80	54.86	4,879,558	-0.04(-0.07%)
Jul 14, 2021	54.66	54.95	54.63	54.90	4,579,589	+0.28(+0.51%)
Jul 13, 2021	54.67	54.68	54.56	54.62	2,049,101	-0.05(-0.09%)
Jul 12, 2021	54.54	54.77	54.51	54.67	2,897,456	+0.12(+0.22%)
Jul 09, 2021	54.52	54.61	54.46	54.55	4,662,956	+0.00(+0.00%)
Jul 08, 2021	54.46	54.75	54.46	54.55	5,077,199	-0.09(-0.16%)
Jul 07, 2021	54.63	54.93	54.62	54.64	3,573,622	-0.06(-0.11%)
Jul 06, 2021	54.75	54.83	54.65	54.70	4,100,802	+0.02(+0.04%)
Jul 02, 2021	54.59	54.70	54.58	54.68	2,325,035	+0.12(+0.22%)
Jul 01, 2021	54.48	54.65	54.46	54.56	2,795,656	+0.12(+0.22%)
Jun 30, 2021	54.55	54.56	54.32	54.44	8,120,361	-0.11(-0.20%)
Jun 29, 2021	54.41	54.56	54.41	54.55	4,275,350	+0.13(+0.24%)
Jun 28, 2021	54.52	54.62	54.41	54.42	4,505,482	-0.10(-0.18%)
Jun 25, 2021	54.50	54.60	54.49	54.52	5,285,657	+0.04(+0.07%)
Jun 24, 2021	54.55	54.56	54.40	54.48	4,737,259	+0.02(+0.04%)
Jun 23, 2021	54.53	54.55	54.44	54.46	4,441,343	-0.01(-0.02%)
Jun 22, 2021	54.60	54.66	54.47	54.47	3,908,583	-0.11(-0.20%)
Jun 21, 2021	54.60	54.65	54.48	54.58	3,004,029	+0.12(+0.22%)
Jun 18, 2021	54.65	54.68	54.36	54.46	7,383,610	-0.18(-0.33%)
Jun 17, 2021	54.68	54.78	54.63	54.64	2,763,033	-0.02(-0.04%)
Jun 16, 2021	54.65	54.83	54.60	54.66	6,530,208	+0.06(+0.11%)
Jun 15, 2021	54.75	54.88	54.60	54.60	5,018,976	-0.08(-0.15%)
Jun 14, 2021	54.90	54.92	54.68	54.68	10,052,928	-0.25(-0.46%)
Jun 11, 2021	54.98	55.05	54.76	54.93	13,945,278	-0.03(-0.05%)
Jun 10, 2021	54.93	54.99	54.85	54.96	9,678,409	+0.06(+0.11%)
Jun 09, 2021	54.92	54.98	54.83	54.90	4,260,730	+0.00(+0.00%)
Jun 08, 2021	54.93	55.06	54.88	54.90	5,822,716	-0.02(-0.04%)
Jun 07, 2021	54.95	55.10	54.90	54.92	8,034,301	+0.04(+0.07%)
Jun 04, 2021	54.88	55.04	54.83	54.88	22,715,744	+1.33(+2.48%)
Jun 03, 2021	53.05	53.65	53.02	53.55	4,941,206	+0.43(+0.81%)
Jun 02, 2021	53.06	53.31	53.02	53.12	4,749,567	+0.03(+0.06%)