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 (%)
Jun 28, 2002 7.180 7.700 6.880 7.400 4,309,100 +0.22(+3.06%)
Jun 27, 2002 7.400 7.500 6.850 7.180 991,400 -0.12(-1.64%)
Jun 26, 2002 6.150 7.300 6.140 7.300 938,300 +0.07(+0.97%)
Jun 25, 2002 7.340 7.420 6.690 7.230 923,800 +0.47(+6.95%)
Jun 21, 2002 6.320 6.720 6.200 6.760 1,274,500 +0.49(+7.81%)
Jun 20, 2002 6.200 6.600 5.950 6.270 975,100 +0.08(+1.29%)
Jun 19, 2002 6.590 6.790 6.150 6.190 1,200,200 -0.71(-10.29%)
Jun 18, 2002 7.390 7.470 6.900 6.900 891,600 -0.50(-6.76%)
Jun 17, 2002 7.020 7.580 7.000 7.400 760,800 +0.43(+6.17%)
Jun 14, 2002 7.400 7.590 6.800 6.970 2,430,800 -1.70(-19.61%)
Jun 12, 2002 8.330 8.680 8.290 8.670 1,323,000 +0.13(+1.52%)
Jun 11, 2002 8.700 8.850 8.240 8.540 1,120,300 +0.00(+0.00%)
Jun 10, 2002 8.550 8.700 8.161 8.540 479,700 -0.01(-0.12%)
Jun 07, 2002 8.090 8.570 7.920 8.550 993,800 +0.12(+1.42%)
Jun 06, 2002 8.100 8.660 8.100 8.430 1,071,700 +0.32(+3.94%)
Jun 05, 2002 8.200 8.230 7.860 8.111 771,200 -0.63(-7.20%)
May 31, 2002 8.790 8.800 8.470 8.740 887,900 +0.65(+8.03%)
May 28, 2002 7.780 8.180 7.780 8.090 568,200 +0.38(+4.93%)
May 27, 2002 7.490 7.970 7.200 7.710 390,500 +0.00(+0.00%)
May 24, 2002 7.490 7.970 7.200 7.710 390,500 +0.23(+3.07%)
May 23, 2002 7.460 7.590 7.300 7.480 646,100 +0.22(+3.03%)
May 22, 2002 7.300 7.489 7.030 7.260 432,700 -0.24(-3.20%)
May 21, 2002 7.790 8.180 7.480 7.500 478,700 -0.20(-2.60%)
May 20, 2002 7.590 7.850 7.390 7.700 323,200 -0.01(-0.13%)
May 17, 2002 7.960 8.470 7.570 7.710 1,409,600 -0.10(-1.28%)
May 16, 2002 7.190 7.890 7.160 7.810 1,032,000 +0.67(+9.38%)
May 15, 2002 7.200 7.620 7.020 7.140 1,710,700 +0.08(+1.13%)
May 14, 2002 6.160 7.130 6.150 7.060 944,100 +0.98(+16.12%)
May 13, 2002 6.300 6.390 5.750 6.080 251,800 -0.32(-5.00%)
May 10, 2002 6.490 6.590 6.130 6.400 206,400 -0.03(-0.47%)
May 09, 2002 6.350 6.580 6.250 6.430 258,500 +0.06(+0.94%)
May 08, 2002 6.210 6.450 6.080 6.370 393,500 +0.42(+7.06%)
May 07, 2002 5.960 6.040 5.350 5.950 434,800 +0.05(+0.85%)
May 06, 2002 6.000 6.300 5.900 5.900 189,800 -0.05(-0.84%)
May 03, 2002 6.270 6.270 5.770 5.950 480,400 -0.27(-4.34%)
May 02, 2002 6.480 6.500 6.160 6.220 290,000 -0.23(-3.57%)
May 01, 2002 6.540 6.680 6.100 6.450 535,900 +0.02(+0.31%)
Apr 30, 2002 6.210 6.640 6.101 6.430 950,300 +1.07(+19.96%)
Apr 29, 2002 6.450 6.470 5.300 5.360 960,700 -1.05(-16.38%)
Apr 26, 2002 6.680 6.710 6.320 6.410 277,200 -0.19(-2.88%)
Apr 25, 2002 6.670 6.690 6.420 6.600 356,700 -0.11(-1.64%)
Apr 24, 2002 6.700 6.900 6.610 6.710 278,200 +0.01(+0.15%)
Apr 23, 2002 6.500 6.760 6.090 6.700 563,900 +0.17(+2.60%)
Apr 22, 2002 6.740 6.780 6.500 6.530 235,000 -0.20(-2.97%)
Apr 19, 2002 6.740 6.880 6.580 6.730 474,900 +0.08(+1.20%)
Apr 18, 2002 6.830 6.840 6.550 6.650 448,100 -0.14(-2.06%)
Apr 17, 2002 7.260 7.300 6.750 6.790 710,400 -0.35(-4.90%)
Apr 16, 2002 6.480 7.240 6.470 7.140 963,600 +0.71(+11.04%)
Apr 15, 2002 6.410 6.600 6.120 6.430 478,800 +0.03(+0.47%)
Apr 12, 2002 6.840 6.920 6.350 6.400 674,900 -0.43(-6.30%)
Apr 11, 2002 7.110 7.180 6.750 6.830 782,700 -0.37(-5.14%)
Apr 10, 2002 6.740 7.290 6.720 7.200 2,346,600 +0.66(+10.09%)
Apr 09, 2002 6.450 6.650 6.320 6.540 327,500 +0.10(+1.55%)
Apr 08, 2002 6.450 6.460 6.060 6.440 313,100 -0.01(-0.16%)
Apr 05, 2002 6.530 6.700 6.270 6.450 295,700 +0.05(+0.78%)
Apr 04, 2002 6.190 6.630 6.020 6.400 456,500 +0.11(+1.75%)
Apr 03, 2002 6.730 6.730 6.000 6.290 1,033,900 -0.45(-6.68%)
Apr 02, 2002 6.530 6.880 6.250 6.740 1,250,900 +0.02(+0.30%)
Apr 01, 2002 5.930 6.750 5.750 6.720 1,394,400 +0.83(+14.09%)
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%)
Jan 10, 2002 5.250 5.490 5.150 5.440 445,800 +1.14(+26.51%)
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.