Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.750 6.050 5.640 6.000 1,001,476 +0.19(+3.27%)
Nov 26, 2003 5.790 5.850 5.690 5.810 398,642 +0.02(+0.35%)
Nov 25, 2003 5.860 5.870 5.700 5.790 469,571 -0.06(-1.03%)
Nov 24, 2003 5.840 5.900 5.700 5.850 692,388 +0.04(+0.69%)
Nov 21, 2003 5.650 5.870 5.650 5.810 959,604 +0.16(+2.83%)
Nov 20, 2003 5.520 5.840 5.520 5.650 712,927 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.460 5.640 569,728 +0.06(+1.08%)
Nov 18, 2003 5.790 5.860 5.500 5.580 916,922 -0.16(-2.79%)
Nov 17, 2003 5.650 5.740 5.530 5.740 882,918 +0.08(+1.43%)
Nov 14, 2003 5.670 5.750 5.480 5.659 1,043,287 -0.03(-0.54%)
Nov 13, 2003 6.030 6.030 5.670 5.690 1,835,227 -0.21(-3.56%)
Nov 12, 2003 5.650 5.940 5.580 5.900 912,694 +0.44(+8.06%)
Nov 11, 2003 5.780 5.780 5.460 5.460 946,796 -0.30(-5.21%)
Nov 10, 2003 6.000 6.060 5.760 5.760 674,660 -0.28(-4.64%)
Nov 07, 2003 6.070 6.170 5.799 6.040 679,145 +0.04(+0.67%)
Nov 06, 2003 6.290 6.300 5.950 6.000 663,063 -0.18(-2.96%)
Nov 05, 2003 6.200 6.500 6.140 6.183 1,414,883 +0.03(+0.54%)
Nov 04, 2003 6.030 6.150 5.940 6.150 860,290 +0.17(+2.84%)
Nov 03, 2003 5.800 6.230 5.780 5.980 1,418,172 +0.18(+3.10%)
Oct 31, 2003 5.500 5.800 5.470 5.800 1,079,141 +0.31(+5.65%)
Oct 30, 2003 5.500 5.646 5.430 5.490 712,986 -0.01(-0.18%)
Oct 29, 2003 5.730 5.730 5.370 5.500 282,454 -0.12(-2.14%)
Oct 28, 2003 5.370 5.850 5.340 5.620 603,876 +0.25(+4.66%)
Oct 27, 2003 5.300 5.400 5.240 5.370 329,000 +0.12(+2.29%)
Oct 24, 2003 5.350 5.440 5.180 5.250 397,000 -0.05(-0.94%)
Oct 23, 2003 5.510 5.540 5.200 5.300 666,800 -0.19(-3.46%)
Oct 22, 2003 5.450 5.640 5.390 5.490 531,300 -0.05(-0.90%)
Oct 21, 2003 5.960 6.000 5.450 5.540 1,486,735 -0.36(-6.10%)
Oct 20, 2003 5.900 6.000 5.810 5.900 1,003,842 +0.10(+1.72%)
Oct 17, 2003 5.890 5.940 5.750 5.800 716,048 -0.04(-0.68%)
Oct 16, 2003 5.760 5.760 5.740 5.840 737,662 +0.06(+1.04%)
Oct 15, 2003 5.500 5.860 5.500 5.780 1,536,889 +0.25(+4.52%)
Oct 14, 2003 5.600 5.610 5.400 5.530 677,013 -0.08(-1.43%)
Oct 13, 2003 5.290 5.620 5.210 5.610 1,117,687 +0.41(+7.88%)
Oct 10, 2003 5.550 5.550 5.190 5.200 725,024 -0.26(-4.76%)
Oct 09, 2003 5.680 5.700 5.380 5.460 1,099,245 -0.17(-3.02%)
Oct 08, 2003 5.860 6.090 5.570 5.630 4,462,721 +0.45(+8.69%)
Oct 07, 2003 4.390 5.180 4.390 5.180 2,259,857 +0.68(+15.11%)
Oct 06, 2003 4.390 4.530 4.330 4.500 482,120 +0.10(+2.27%)
Oct 03, 2003 4.260 4.470 4.260 4.400 420,322 +0.11(+2.56%)
Oct 02, 2003 4.300 4.400 4.220 4.290 220,387 -0.01(-0.23%)
Oct 01, 2003 4.200 4.300 4.150 4.300 438,299 +0.10(+2.38%)
Sep 30, 2003 4.270 4.300 4.110 4.200 567,893 -0.05(-1.18%)
Sep 29, 2003 4.121 4.270 4.120 4.250 534,458 +0.13(+3.16%)
Sep 26, 2003 4.080 4.200 4.010 4.120 986,867 +0.12(+3.00%)
Sep 25, 2003 4.050 4.200 3.950 4.000 1,095,274 -0.11(-2.68%)
Sep 24, 2003 4.450 4.500 4.110 4.110 915,087 -0.34(-7.64%)
Sep 23, 2003 4.500 4.520 4.350 4.450 285,755 -0.02(-0.45%)
Sep 22, 2003 4.310 4.500 4.310 4.470 269,465 +0.02(+0.45%)
Sep 19, 2003 4.480 4.520 4.440 4.450 177,689 -0.05(-1.11%)
Sep 18, 2003 4.550 4.640 4.500 4.500 279,127 -0.06(-1.32%)
Sep 17, 2003 4.590 4.690 4.500 4.560 351,249 +0.06(+1.33%)
Sep 16, 2003 4.460 4.610 4.320 4.500 599,721 +0.10(+2.27%)
Sep 15, 2003 4.440 4.460 4.300 4.400 225,300 +0.06(+1.38%)
Sep 12, 2003 4.370 4.420 4.170 4.340 634,100 +0.03(+0.70%)
Sep 11, 2003 4.400 4.490 4.300 4.310 407,800 -0.09(-2.05%)
Sep 10, 2003 4.589 4.590 4.360 4.400 560,600 -0.15(-3.30%)
Sep 09, 2003 4.650 4.700 4.540 4.550 222,000 -0.15(-3.19%)
Sep 08, 2003 4.680 4.720 4.600 4.700 458,300 +0.07(+1.51%)
Sep 05, 2003 4.690 4.730 4.550 4.630 409,200 -0.08(-1.70%)
Sep 04, 2003 4.600 4.750 4.500 4.710 347,200 +0.12(+2.61%)
Sep 03, 2003 4.530 4.600 4.400 4.590 522,200 +0.18(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.