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 (%)
Mar 29, 2002 5.720 5.900 5.630 5.890 393,100 +0.00(+0.00%)
Mar 28, 2002 5.720 5.900 5.630 5.890 392,700 +0.11(+1.90%)
Mar 27, 2002 5.910 5.980 5.610 5.780 803,900 -0.08(-1.37%)
Mar 26, 2002 5.480 6.000 5.470 5.860 1,863,700 +0.37(+6.74%)
Mar 25, 2002 4.930 5.550 4.850 5.490 1,811,700 +0.58(+11.81%)
Mar 22, 2002 4.840 4.910 4.750 4.910 133,000 +0.12(+2.51%)
Mar 21, 2002 4.740 4.960 4.660 4.790 306,200 +0.05(+1.05%)
Mar 20, 2002 4.650 4.740 4.630 4.740 258,700 +0.10(+2.16%)
Mar 19, 2002 4.490 4.650 4.360 4.640 181,700 +0.15(+3.34%)
Mar 18, 2002 4.510 4.640 4.430 4.490 153,000 -0.01(-0.22%)
Mar 15, 2002 4.540 4.700 4.460 4.500 85,100 +0.00(+0.00%)
Mar 14, 2002 4.370 4.560 4.370 4.500 219,100 +0.13(+2.97%)
Mar 13, 2002 4.740 4.810 4.350 4.370 329,000 -0.32(-6.82%)
Mar 12, 2002 4.500 4.790 4.250 4.690 205,400 +0.27(+6.11%)
Mar 11, 2002 4.210 4.500 4.200 4.420 184,600 +0.13(+3.03%)
Mar 08, 2002 4.360 4.530 4.200 4.290 293,000 -0.06(-1.38%)
Mar 07, 2002 3.920 4.350 3.900 4.350 912,100 +0.55(+14.47%)
Mar 06, 2002 3.820 3.870 3.610 3.800 169,800 +0.10(+2.70%)
Mar 05, 2002 3.710 3.950 3.600 3.700 275,800 +0.04(+1.09%)
Mar 04, 2002 3.010 3.800 2.900 3.660 567,400 +0.63(+20.79%)
Mar 01, 2002 3.340 3.400 2.880 3.030 482,400 -0.23(-7.06%)
Feb 28, 2002 3.610 3.610 3.210 3.260 112,100 -0.26(-7.39%)
Feb 27, 2002 3.500 3.740 3.470 3.520 176,900 -0.01(-0.28%)
Feb 26, 2002 3.500 3.700 3.400 3.530 110,000 +0.03(+0.86%)
Feb 25, 2002 3.440 3.670 3.390 3.500 182,000 +0.10(+2.94%)
Feb 22, 2002 3.600 3.719 3.250 3.400 142,500 -0.20(-5.56%)
Feb 21, 2002 3.700 3.890 3.600 3.600 176,000 -0.07(-1.91%)
Feb 20, 2002 3.900 4.070 3.660 3.670 254,100 -0.21(-5.39%)
Feb 19, 2002 3.850 4.000 3.620 3.879 209,800 +0.07(+1.82%)
Feb 18, 2002 4.070 4.070 3.780 3.810 219,000 +0.00(+0.00%)
Feb 15, 2002 4.070 4.070 3.780 3.810 219,000 -0.19(-4.75%)
Feb 14, 2002 4.300 4.300 3.840 4.000 338,100 -0.22(-5.21%)
Feb 13, 2002 4.990 5.000 4.000 4.220 850,500 -0.42(-9.05%)
Feb 12, 2002 4.710 4.940 4.500 4.640 160,900 -0.06(-1.28%)
Feb 11, 2002 4.270 4.700 4.200 4.700 167,500 +0.48(+11.37%)
Feb 08, 2002 3.860 4.340 3.860 4.220 203,100 +0.32(+8.21%)
Feb 07, 2002 3.900 3.960 3.800 3.900 48,200 -0.04(-0.99%)
Feb 06, 2002 3.760 3.950 3.700 3.939 147,700 +0.21(+5.61%)
Feb 05, 2002 3.920 4.000 3.550 3.730 373,700 -0.22(-5.57%)
Feb 04, 2002 4.060 4.210 3.930 3.950 149,600 -0.15(-3.66%)
Feb 01, 2002 4.230 4.230 4.080 4.100 50,800 -0.08(-1.91%)
Jan 31, 2002 4.060 4.270 4.000 4.180 175,700 +0.04(+0.97%)
Jan 30, 2002 4.140 4.300 4.020 4.140 160,300 -0.16(-3.72%)
Jan 29, 2002 4.060 4.300 4.050 4.300 123,300 +0.10(+2.38%)
Jan 28, 2002 4.230 4.390 4.020 4.200 73,600 -0.14(-3.23%)
Jan 25, 2002 4.300 4.400 4.140 4.340 95,600 -0.01(-0.23%)
Jan 24, 2002 4.100 4.370 4.080 4.350 101,600 +0.26(+6.36%)
Jan 23, 2002 4.200 4.200 3.960 4.090 166,900 -0.29(-6.62%)
Jan 22, 2002 4.730 4.850 3.860 4.380 379,500 -0.11(-2.45%)
Jan 21, 2002 4.560 4.680 4.440 4.490 107,400 +0.00(+0.00%)
Jan 18, 2002 4.560 4.680 4.440 4.490 107,400 -0.10(-2.18%)
Jan 17, 2002 4.370 4.850 4.320 4.590 217,400 +0.28(+6.50%)
Jan 16, 2002 4.520 4.600 4.310 4.310 400,900 -0.44(-9.26%)
Jan 15, 2002 4.840 4.990 4.690 4.750 304,100 -0.25(-5.00%)
Jan 14, 2002 5.280 5.280 4.820 5.000 403,600 -0.22(-4.23%)
Jan 11, 2002 5.350 5.400 5.100 5.221 231,600 -0.22(-4.03%)
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.