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 (%)
Feb 28, 2003 4.500 4.600 4.420 4.500 364,400 +0.00(+0.00%)
Feb 27, 2003 4.420 4.500 4.310 4.500 290,700 +0.09(+2.04%)
Feb 26, 2003 4.450 4.500 4.350 4.410 188,300 -0.04(-0.90%)
Feb 25, 2003 4.390 4.600 4.170 4.450 778,700 +0.25(+5.95%)
Feb 24, 2003 4.290 4.440 4.180 4.200 422,900 +0.04(+0.96%)
Feb 21, 2003 4.150 4.290 4.100 4.160 185,300 +0.03(+0.73%)
Feb 20, 2003 4.100 4.280 4.070 4.130 169,200 +0.05(+1.23%)
Feb 19, 2003 4.180 4.300 4.030 4.080 297,400 -0.24(-5.56%)
Feb 18, 2003 4.010 4.480 4.000 4.320 489,200 +0.31(+7.73%)
Feb 14, 2003 3.970 4.040 3.970 4.010 290,400 +0.03(+0.75%)
Feb 13, 2003 4.030 4.030 3.950 3.980 254,500 +0.03(+0.76%)
Feb 12, 2003 4.030 4.110 3.950 3.950 465,000 -0.08(-1.99%)
Feb 11, 2003 4.020 4.180 3.810 4.030 3,581,600 -0.12(-2.89%)
Feb 10, 2003 4.500 4.510 4.100 4.150 514,400 -0.20(-4.60%)
Feb 07, 2003 4.540 4.680 4.340 4.350 294,200 -0.25(-5.43%)
Feb 06, 2003 4.490 4.600 4.450 4.600 120,200 +0.12(+2.68%)
Feb 05, 2003 4.740 4.750 4.450 4.480 118,000 -0.21(-4.48%)
Feb 04, 2003 4.540 4.700 4.480 4.690 394,100 +0.19(+4.22%)
Feb 03, 2003 4.810 4.820 4.420 4.500 284,700 -0.22(-4.66%)
Jan 31, 2003 4.700 4.850 4.550 4.720 322,900 -0.03(-0.63%)
Jan 30, 2003 4.760 4.950 4.700 4.750 266,636 -0.02(-0.42%)
Jan 29, 2003 4.510 4.790 4.430 4.770 724,700 +0.27(+6.00%)
Jan 28, 2003 4.400 4.520 4.290 4.500 880,100 +0.12(+2.62%)
Jan 27, 2003 4.710 5.000 4.330 4.385 1,737,200 -0.88(-16.63%)
Jan 24, 2003 5.510 5.550 5.250 5.260 347,100 -0.24(-4.36%)
Jan 23, 2003 5.520 5.700 5.390 5.500 482,500 +0.07(+1.29%)
Jan 22, 2003 5.420 5.610 5.300 5.430 433,200 -0.08(-1.45%)
Jan 21, 2003 5.530 5.700 5.480 5.510 275,100 -0.17(-3.01%)
Jan 17, 2003 5.850 5.850 5.630 5.681 285,800 -0.32(-5.32%)
Jan 16, 2003 6.080 6.260 5.860 6.000 296,300 -0.20(-3.23%)
Jan 15, 2003 5.700 6.280 5.500 6.200 666,100 +0.50(+8.77%)
Jan 14, 2003 5.630 5.800 5.500 5.700 329,900 -0.07(-1.21%)
Jan 13, 2003 6.050 6.090 5.770 5.770 449,100 -0.20(-3.27%)
Jan 10, 2003 5.900 6.030 5.750 5.965 597,000 -0.08(-1.40%)
Jan 09, 2003 6.130 6.190 5.990 6.050 409,900 +0.02(+0.33%)
Jan 08, 2003 6.080 6.200 5.930 6.030 336,800 -0.07(-1.15%)
Jan 07, 2003 6.170 6.240 5.850 6.100 380,500 -0.01(-0.15%)
Jan 06, 2003 6.050 6.500 5.990 6.109 834,200 +0.12(+1.99%)
Jan 03, 2003 5.550 6.000 5.450 5.990 513,000 +0.46(+8.32%)
Jan 02, 2003 5.380 5.560 5.240 5.530 228,000 +0.33(+6.35%)
Dec 31, 2002 5.270 5.320 5.140 5.200 447,500 -0.09(-1.70%)
Dec 30, 2002 5.470 5.510 5.280 5.290 352,600 -0.26(-4.68%)
Dec 27, 2002 5.660 5.700 5.470 5.550 259,000 -0.18(-3.14%)
Dec 26, 2002 5.700 5.800 5.600 5.730 372,600 +0.03(+0.53%)
Dec 24, 2002 5.990 6.200 5.670 5.700 226,900 -0.30(-5.00%)
Dec 23, 2002 5.560 6.300 5.040 6.000 824,300 +0.24(+4.17%)
Dec 20, 2002 5.560 5.890 5.040 5.760 777,600 +0.32(+5.88%)
Dec 19, 2002 5.290 5.550 5.250 5.440 403,200 +0.13(+2.45%)
Dec 18, 2002 5.340 5.410 4.900 5.310 635,200 +0.03(+0.57%)
Dec 17, 2002 5.170 5.600 5.170 5.280 1,013,300 +0.04(+0.76%)
Dec 16, 2002 5.210 5.420 5.050 5.240 697,900 +0.14(+2.75%)
Dec 13, 2002 5.570 5.600 5.080 5.100 988,100 -0.53(-9.41%)
Dec 12, 2002 5.910 5.950 5.530 5.630 632,600 -0.18(-3.10%)
Dec 11, 2002 6.260 6.290 5.800 5.810 616,100 -0.29(-4.75%)
Dec 10, 2002 5.820 6.120 5.750 6.100 816,800 +0.31(+5.41%)
Dec 09, 2002 6.260 6.300 5.750 5.787 1,158,300 -0.60(-9.44%)
Dec 06, 2002 6.390 6.830 6.090 6.390 747,800 -0.21(-3.18%)
Dec 05, 2002 6.700 6.800 6.280 6.600 592,800 -0.18(-2.65%)
Dec 04, 2002 6.680 6.850 6.250 6.780 997,600 -0.18(-2.59%)
Dec 03, 2002 7.260 7.320 6.720 6.960 673,000 -0.30(-4.13%)
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.