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 30, 2003 5.230 5.450 5.100 5.440 435,900 +0.24(+4.62%)
Jun 27, 2003 5.200 5.410 5.000 5.200 494,300 -0.22(-4.06%)
Jun 26, 2003 5.364 5.420 5.270 5.420 163,200 +0.06(+1.12%)
Jun 25, 2003 5.410 5.500 5.250 5.360 209,100 +0.02(+0.37%)
Jun 24, 2003 5.300 5.420 5.210 5.340 305,800 +0.06(+1.14%)
Jun 23, 2003 5.520 5.600 5.160 5.280 902,100 -0.23(-4.17%)
Jun 20, 2003 5.710 5.750 5.500 5.510 348,300 -0.15(-2.65%)
Jun 19, 2003 5.700 5.850 5.600 5.660 400,200 -0.18(-3.08%)
Jun 18, 2003 5.950 6.020 5.840 5.840 272,800 -0.12(-2.01%)
Jun 17, 2003 6.020 6.070 5.950 5.960 389,900 -0.05(-0.83%)
Jun 16, 2003 6.000 6.130 5.970 6.010 391,100 +0.05(+0.84%)
Jun 13, 2003 6.020 6.050 5.910 5.960 360,500 -0.06(-1.00%)
Jun 12, 2003 6.150 6.240 5.910 6.020 1,336,400 +0.12(+2.03%)
Jun 11, 2003 5.610 5.900 5.540 5.900 314,100 +0.25(+4.42%)
Jun 10, 2003 5.800 5.800 5.570 5.650 573,200 -0.12(-2.08%)
Jun 09, 2003 5.990 6.000 5.750 5.770 799,700 -0.25(-4.15%)
Jun 06, 2003 6.400 6.550 5.860 6.020 1,655,700 +0.12(+2.03%)
Jun 05, 2003 5.700 5.930 5.600 5.900 828,900 +0.20(+3.51%)
Jun 04, 2003 5.620 5.780 5.580 5.700 669,700 +0.02(+0.35%)
Jun 03, 2003 5.730 5.730 5.570 5.680 346,600 -0.05(-0.87%)
Jun 02, 2003 5.850 5.960 5.710 5.730 426,200 -0.14(-2.39%)
May 30, 2003 5.850 5.970 5.700 5.870 770,200 +0.02(+0.34%)
May 29, 2003 5.870 5.980 5.700 5.850 452,700 +0.00(+0.00%)
May 28, 2003 5.850 6.000 5.770 5.850 722,400 +0.15(+2.63%)
May 27, 2003 5.450 5.700 5.450 5.700 685,200 +0.20(+3.64%)
May 23, 2003 5.500 5.520 5.370 5.500 266,600 +0.01(+0.18%)
May 22, 2003 5.160 5.500 5.160 5.490 409,900 +0.19(+3.58%)
May 21, 2003 5.250 5.310 5.200 5.300 268,300 +0.05(+0.95%)
May 20, 2003 5.280 5.400 5.140 5.250 314,000 -0.02(-0.38%)
May 19, 2003 5.340 5.390 5.150 5.270 417,800 -0.14(-2.59%)
May 16, 2003 5.470 5.560 5.360 5.410 535,100 -0.03(-0.55%)
May 15, 2003 5.490 5.610 5.350 5.440 324,400 -0.06(-1.09%)
May 14, 2003 5.450 5.530 5.250 5.500 597,800 +0.15(+2.80%)
May 13, 2003 5.200 5.500 5.180 5.350 650,600 +0.15(+2.88%)
May 12, 2003 5.260 5.310 5.150 5.200 702,900 -0.12(-2.26%)
May 09, 2003 5.420 5.500 5.320 5.320 455,000 -0.15(-2.74%)
May 08, 2003 5.710 5.780 5.430 5.470 631,700 -0.31(-5.36%)
May 07, 2003 5.840 5.920 5.730 5.780 909,100 -0.06(-1.03%)
May 06, 2003 5.410 5.990 5.410 5.840 2,830,000 +0.69(+13.40%)
May 05, 2003 5.190 5.200 5.100 5.150 520,400 +0.00(+0.00%)
May 02, 2003 5.110 5.250 5.080 5.150 460,400 +0.05(+0.98%)
May 01, 2003 5.160 5.200 5.060 5.100 498,900 -0.08(-1.54%)
Apr 30, 2003 5.170 5.250 5.100 5.180 331,200 +0.01(+0.19%)
Apr 29, 2003 5.230 5.250 5.130 5.170 361,200 -0.03(-0.58%)
Apr 28, 2003 5.080 5.220 5.020 5.200 895,300 +0.19(+3.79%)
Apr 25, 2003 5.110 5.160 5.000 5.010 1,224,900 -0.02(-0.40%)
Apr 24, 2003 4.990 5.280 4.680 5.030 4,136,500 -0.53(-9.53%)
Apr 23, 2003 5.440 5.600 5.400 5.560 213,900 +0.06(+1.09%)
Apr 22, 2003 5.400 5.500 5.350 5.500 211,900 +0.10(+1.85%)
Apr 21, 2003 5.160 5.400 5.160 5.400 278,700 +0.17(+3.25%)
Apr 17, 2003 5.330 5.330 5.150 5.230 264,500 +0.07(+1.36%)
Apr 16, 2003 5.170 5.330 5.110 5.160 460,100 +0.08(+1.57%)
Apr 15, 2003 4.980 5.300 4.980 5.080 320,400 +0.13(+2.63%)
Apr 14, 2003 4.920 4.990 4.860 4.950 170,000 +0.08(+1.64%)
Apr 11, 2003 4.950 5.030 4.800 4.870 91,600 -0.09(-1.81%)
Apr 10, 2003 5.050 5.050 4.930 4.960 303,800 -0.05(-1.00%)
Apr 09, 2003 5.000 5.050 4.910 5.010 143,200 +0.03(+0.60%)
Apr 08, 2003 4.760 5.030 4.760 4.980 167,700 +0.09(+1.84%)
Apr 07, 2003 4.950 5.150 4.800 4.890 256,400 +0.12(+2.52%)
Apr 04, 2003 4.910 4.980 4.760 4.770 95,200 -0.14(-2.85%)
Apr 03, 2003 4.900 4.980 4.750 4.910 297,500 +0.03(+0.61%)
Apr 02, 2003 4.570 4.950 4.500 4.880 653,600 +0.34(+7.49%)
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.