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 (%)
May 28, 2004 5.210 5.300 5.140 5.240 310,100 +0.10(+1.95%)
May 27, 2004 5.080 5.550 5.050 5.140 1,268,300 +0.05(+0.98%)
May 26, 2004 5.030 5.100 4.920 5.090 308,500 +0.08(+1.60%)
May 25, 2004 5.000 5.040 4.890 5.010 387,700 +0.06(+1.21%)
May 24, 2004 4.890 4.950 4.770 4.950 304,500 +0.16(+3.34%)
May 21, 2004 4.900 4.930 4.750 4.790 291,700 -0.01(-0.21%)
May 20, 2004 4.960 4.960 4.760 4.800 360,600 -0.06(-1.23%)
May 19, 2004 4.910 5.040 4.790 4.860 370,300 -0.04(-0.82%)
May 18, 2004 4.830 4.980 4.820 4.900 217,300 +0.09(+1.87%)
May 17, 2004 4.840 4.960 4.760 4.810 388,800 -0.11(-2.24%)
May 14, 2004 5.140 5.150 4.920 4.920 290,900 -0.14(-2.77%)
May 13, 2004 5.040 5.120 5.000 5.060 862,400 +0.02(+0.40%)
May 12, 2004 4.950 5.050 4.950 5.040 690,600 +0.10(+2.02%)
May 11, 2004 4.880 4.990 4.800 4.940 699,800 +0.28(+6.01%)
May 10, 2004 4.850 5.330 4.650 4.660 1,899,000 +0.03(+0.65%)
May 07, 2004 5.070 5.090 4.580 4.630 925,200 -0.40(-7.95%)
May 06, 2004 5.020 5.090 4.810 5.030 207,900 +0.00(+0.00%)
May 05, 2004 4.960 5.190 4.900 5.030 179,200 +0.08(+1.62%)
May 04, 2004 4.950 5.020 4.840 4.950 198,500 +0.02(+0.41%)
May 03, 2004 4.900 5.050 4.800 4.930 337,500 +0.07(+1.44%)
Apr 30, 2004 5.000 5.050 4.840 4.860 379,600 -0.09(-1.82%)
Apr 29, 2004 5.090 5.170 4.950 4.950 396,800 -0.07(-1.39%)
Apr 28, 2004 5.180 5.180 4.990 5.020 377,700 -0.19(-3.65%)
Apr 27, 2004 5.070 5.220 4.960 5.210 736,400 +0.08(+1.56%)
Apr 26, 2004 5.160 5.250 5.030 5.130 458,900 -0.12(-2.29%)
Apr 23, 2004 5.260 5.290 5.100 5.250 307,100 -0.06(-1.13%)
Apr 22, 2004 5.160 5.320 5.140 5.310 426,300 +0.05(+0.93%)
Apr 21, 2004 5.230 5.320 5.170 5.261 388,200 +0.03(+0.59%)
Apr 20, 2004 5.390 5.500 5.190 5.230 224,800 -0.12(-2.24%)
Apr 19, 2004 5.300 5.390 5.250 5.350 355,400 +0.09(+1.71%)
Apr 16, 2004 5.320 5.450 5.250 5.260 309,500 +0.01(+0.19%)
Apr 15, 2004 5.525 5.560 5.250 5.250 358,900 -0.28(-5.06%)
Apr 14, 2004 5.430 5.630 5.400 5.530 362,800 +0.00(+0.00%)
Apr 13, 2004 5.670 5.680 5.410 5.530 329,900 -0.12(-2.12%)
Apr 12, 2004 5.520 5.690 5.500 5.650 221,700 +0.12(+2.17%)
Apr 08, 2004 5.610 5.740 5.520 5.530 281,300 -0.04(-0.72%)
Apr 07, 2004 5.640 5.690 5.450 5.570 335,400 -0.05(-0.89%)
Apr 06, 2004 5.750 5.840 5.590 5.620 446,900 -0.21(-3.60%)
Apr 05, 2004 5.600 5.840 5.600 5.830 411,500 +0.18(+3.19%)
Apr 02, 2004 5.600 5.730 5.490 5.650 447,000 +0.15(+2.73%)
Apr 01, 2004 5.510 5.620 5.390 5.500 870,300 -0.05(-0.90%)
Mar 31, 2004 5.630 5.670 5.460 5.550 583,000 -0.10(-1.77%)
Mar 30, 2004 5.610 5.790 5.600 5.650 547,400 -0.03(-0.53%)
Mar 29, 2004 5.600 5.750 5.570 5.680 503,900 +0.07(+1.25%)
Mar 26, 2004 5.600 5.740 5.550 5.610 337,900 -0.09(-1.58%)
Mar 25, 2004 5.740 5.770 5.610 5.700 446,600 +0.15(+2.70%)
Mar 24, 2004 5.620 5.810 5.490 5.550 862,500 +0.00(+0.00%)
Mar 23, 2004 5.710 5.740 5.450 5.550 1,481,600 +0.04(+0.73%)
Mar 22, 2004 5.720 5.750 5.410 5.510 866,900 -0.28(-4.84%)
Mar 19, 2004 5.470 6.100 5.300 5.790 3,335,700 +0.43(+8.02%)
Mar 18, 2004 5.420 5.430 5.260 5.360 479,200 -0.07(-1.29%)
Mar 17, 2004 5.260 5.550 5.200 5.430 1,131,800 +0.41(+8.17%)
Mar 16, 2004 4.880 5.050 4.860 5.020 632,000 +0.18(+3.72%)
Mar 15, 2004 4.990 5.060 4.830 4.840 620,700 -0.15(-3.01%)
Mar 12, 2004 4.960 5.100 4.950 4.990 286,800 +0.04(+0.81%)
Mar 11, 2004 4.900 5.100 4.880 4.950 616,100 +0.08(+1.64%)
Mar 10, 2004 4.890 5.280 4.840 4.870 1,516,300 -0.28(-5.44%)
Mar 09, 2004 5.260 5.360 5.010 5.150 537,900 -0.12(-2.28%)
Mar 08, 2004 5.450 5.500 5.250 5.270 388,700 -0.13(-2.41%)
Mar 05, 2004 5.300 5.430 5.260 5.400 347,400 +0.05(+0.93%)
Mar 04, 2004 5.320 5.400 5.270 5.350 321,500 -0.04(-0.74%)
Mar 03, 2004 5.440 5.490 5.250 5.390 666,700 -0.04(-0.81%)
Mar 02, 2004 5.260 5.520 5.260 5.434 684,400 +0.05(+1.00%)
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.