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 30, 2004 3.740 3.750 3.620 3.650 590,000 -0.08(-2.14%)
Nov 29, 2004 3.750 3.770 3.650 3.730 376,200 +0.01(+0.27%)
Nov 26, 2004 3.720 3.750 3.640 3.720 209,900 +0.07(+1.92%)
Nov 24, 2004 3.550 3.650 3.530 3.650 522,400 +0.10(+2.82%)
Nov 23, 2004 3.450 3.550 3.280 3.550 2,072,300 +0.15(+4.41%)
Nov 22, 2004 3.570 3.590 3.330 3.400 996,300 -0.09(-2.58%)
Nov 19, 2004 3.600 3.670 3.480 3.490 837,100 -0.13(-3.59%)
Nov 18, 2004 3.850 3.920 3.600 3.620 1,079,600 -0.19(-4.99%)
Nov 17, 2004 3.920 4.000 3.650 3.810 2,665,600 +0.33(+9.48%)
Nov 16, 2004 3.620 3.660 3.250 3.480 2,643,100 -0.65(-15.74%)
Nov 15, 2004 4.100 4.170 4.040 4.130 910,200 +0.00(+0.00%)
Nov 12, 2004 4.130 4.130 3.990 4.130 148,500 +0.05(+1.23%)
Nov 11, 2004 3.910 4.110 3.910 4.080 275,800 +0.07(+1.75%)
Nov 10, 2004 3.970 4.020 3.860 4.010 282,600 +0.01(+0.25%)
Nov 09, 2004 4.020 4.100 3.940 4.000 140,300 -0.07(-1.72%)
Nov 08, 2004 4.100 4.130 4.070 4.070 99,600 +0.01(+0.25%)
Nov 05, 2004 4.130 4.230 4.060 4.060 205,700 -0.07(-1.69%)
Nov 04, 2004 4.050 4.130 4.030 4.130 183,300 +0.03(+0.73%)
Nov 03, 2004 4.010 4.100 3.910 4.100 324,900 +0.15(+3.80%)
Nov 02, 2004 3.950 4.100 3.860 3.950 327,100 -0.05(-1.25%)
Nov 01, 2004 3.790 4.000 3.770 4.000 199,000 +0.12(+3.23%)
Oct 29, 2004 3.950 3.950 3.760 3.875 202,300 -0.04(-0.90%)
Oct 28, 2004 3.870 3.960 3.790 3.910 151,600 -0.05(-1.26%)
Oct 27, 2004 3.850 3.960 3.750 3.960 255,200 +0.15(+3.94%)
Oct 26, 2004 3.800 3.818 3.700 3.810 145,300 +0.04(+1.06%)
Oct 25, 2004 3.720 3.810 3.720 3.770 127,600 +0.02(+0.53%)
Oct 22, 2004 3.800 3.850 3.730 3.750 223,000 -0.03(-0.79%)
Oct 21, 2004 3.730 3.840 3.710 3.780 230,800 -0.01(-0.26%)
Oct 20, 2004 3.700 3.790 3.640 3.790 413,900 +0.10(+2.71%)
Oct 19, 2004 3.910 3.910 3.680 3.690 351,800 -0.12(-3.15%)
Oct 18, 2004 3.900 3.910 3.750 3.810 242,200 -0.06(-1.55%)
Oct 15, 2004 3.820 3.900 3.740 3.870 192,800 +0.09(+2.38%)
Oct 14, 2004 3.950 3.950 3.780 3.780 319,000 -0.11(-2.83%)
Oct 13, 2004 4.050 4.050 3.890 3.890 196,200 -0.12(-2.99%)
Oct 12, 2004 3.970 4.050 3.930 4.010 255,000 +0.01(+0.25%)
Oct 11, 2004 4.040 4.140 3.980 4.000 154,000 -0.08(-1.96%)
Oct 08, 2004 4.180 4.290 4.049 4.080 277,400 -0.14(-3.32%)
Oct 07, 2004 4.330 4.440 4.180 4.220 157,800 -0.22(-4.95%)
Oct 06, 2004 4.350 4.440 4.270 4.440 146,500 +0.14(+3.26%)
Oct 05, 2004 4.510 4.510 4.270 4.300 197,300 -0.07(-1.60%)
Oct 04, 2004 4.240 4.420 4.210 4.370 211,900 +0.19(+4.55%)
Oct 01, 2004 4.040 4.400 4.040 4.180 523,400 +0.10(+2.45%)
Sep 30, 2004 4.090 4.210 3.970 4.080 325,200 -0.07(-1.69%)
Sep 29, 2004 4.090 4.240 4.060 4.150 321,400 +0.01(+0.24%)
Sep 28, 2004 3.900 4.140 3.900 4.140 308,100 +0.21(+5.34%)
Sep 27, 2004 3.980 3.990 3.900 3.930 358,900 -0.06(-1.50%)
Sep 24, 2004 3.920 4.090 3.910 3.990 317,500 +0.00(+0.00%)
Sep 23, 2004 3.990 4.050 3.940 3.990 504,600 -0.02(-0.50%)
Sep 22, 2004 4.040 4.070 3.950 4.010 359,900 -0.07(-1.72%)
Sep 21, 2004 4.020 4.120 4.020 4.080 210,600 +0.01(+0.25%)
Sep 20, 2004 4.060 4.140 4.040 4.070 177,900 -0.05(-1.21%)
Sep 17, 2004 4.340 4.340 4.010 4.120 372,100 +0.03(+0.73%)
Sep 16, 2004 4.190 4.190 4.050 4.090 304,100 -0.08(-1.92%)
Sep 15, 2004 3.970 4.180 3.900 4.170 1,251,700 +0.42(+11.20%)
Sep 14, 2004 4.180 4.270 3.660 3.750 896,800 -0.44(-10.50%)
Sep 13, 2004 4.250 4.250 4.150 4.190 360,900 -0.02(-0.48%)
Sep 10, 2004 4.190 4.280 4.130 4.210 254,300 +0.02(+0.48%)
Sep 09, 2004 4.110 4.250 4.110 4.190 307,400 +0.04(+0.96%)
Sep 08, 2004 4.220 4.260 4.120 4.150 202,100 -0.08(-1.89%)
Sep 07, 2004 4.300 4.320 4.150 4.230 214,700 +0.01(+0.24%)
Sep 03, 2004 4.450 4.520 4.180 4.220 261,000 -0.22(-4.95%)
Sep 02, 2004 4.410 4.450 4.230 4.440 182,600 +0.09(+2.07%)
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.