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 (%)
Sep 30, 2004 4.090 4.210 3.970 4.080 325,200 -0.07(-1.69%)
Sep 29, 2004 4.090 4.240 4.060 4.150 321,400 +0.01(+0.24%)
Sep 28, 2004 3.900 4.140 3.900 4.140 308,100 +0.21(+5.34%)
Sep 27, 2004 3.980 3.990 3.900 3.930 358,900 -0.06(-1.50%)
Sep 24, 2004 3.920 4.090 3.910 3.990 317,500 +0.00(+0.00%)
Sep 23, 2004 3.990 4.050 3.940 3.990 504,600 -0.02(-0.50%)
Sep 22, 2004 4.040 4.070 3.950 4.010 359,900 -0.07(-1.72%)
Sep 21, 2004 4.020 4.120 4.020 4.080 210,600 +0.01(+0.25%)
Sep 20, 2004 4.060 4.140 4.040 4.070 177,900 -0.05(-1.21%)
Sep 17, 2004 4.340 4.340 4.010 4.120 372,100 +0.03(+0.73%)
Sep 16, 2004 4.190 4.190 4.050 4.090 304,100 -0.08(-1.92%)
Sep 15, 2004 3.970 4.180 3.900 4.170 1,251,700 +0.42(+11.20%)
Sep 14, 2004 4.180 4.270 3.660 3.750 896,800 -0.44(-10.50%)
Sep 13, 2004 4.250 4.250 4.150 4.190 360,900 -0.02(-0.48%)
Sep 10, 2004 4.190 4.280 4.130 4.210 254,300 +0.02(+0.48%)
Sep 09, 2004 4.110 4.250 4.110 4.190 307,400 +0.04(+0.96%)
Sep 08, 2004 4.220 4.260 4.120 4.150 202,100 -0.08(-1.89%)
Sep 07, 2004 4.300 4.320 4.150 4.230 214,700 +0.01(+0.24%)
Sep 03, 2004 4.450 4.520 4.180 4.220 261,000 -0.22(-4.95%)
Sep 02, 2004 4.410 4.450 4.230 4.440 182,600 +0.09(+2.07%)
Sep 01, 2004 4.300 4.760 4.210 4.350 343,800 +0.08(+1.87%)
Aug 31, 2004 4.300 4.330 4.170 4.270 160,200 -0.03(-0.70%)
Aug 30, 2004 4.230 4.350 4.200 4.300 290,600 +0.02(+0.47%)
Aug 27, 2004 4.210 4.320 4.210 4.280 140,400 +0.04(+0.94%)
Aug 26, 2004 4.330 4.400 4.240 4.240 357,500 -0.16(-3.64%)
Aug 25, 2004 4.320 4.420 4.270 4.400 332,900 +0.10(+2.33%)
Aug 24, 2004 4.310 4.360 4.141 4.300 320,400 +0.05(+1.18%)
Aug 23, 2004 4.320 4.320 4.160 4.250 241,500 +0.03(+0.71%)
Aug 20, 2004 4.130 4.280 4.030 4.220 334,400 +0.11(+2.68%)
Aug 19, 2004 4.120 4.240 4.060 4.110 197,900 -0.05(-1.20%)
Aug 18, 2004 4.020 4.210 3.960 4.160 322,123 +0.09(+2.21%)
Aug 17, 2004 4.110 4.200 3.990 4.070 258,700 -0.08(-1.93%)
Aug 16, 2004 4.000 4.160 3.890 4.150 604,300 +0.20(+5.06%)
Aug 13, 2004 3.990 4.010 3.850 3.950 283,900 +0.11(+2.86%)
Aug 12, 2004 4.000 4.010 3.810 3.840 276,600 -0.06(-1.54%)
Aug 11, 2004 4.000 4.040 3.880 3.900 434,700 -0.20(-4.88%)
Aug 10, 2004 3.950 4.120 3.730 4.100 764,200 +0.44(+12.02%)
Aug 09, 2004 3.880 3.940 3.620 3.660 343,900 -0.12(-3.17%)
Aug 06, 2004 3.670 3.970 3.610 3.780 609,200 +0.00(+0.00%)
Aug 05, 2004 3.830 4.000 3.730 3.780 539,400 +0.08(+2.16%)
Aug 04, 2004 3.990 4.000 3.650 3.700 777,900 -0.30(-7.50%)
Aug 03, 2004 4.100 4.140 4.000 4.000 304,400 -0.04(-0.99%)
Aug 02, 2004 4.050 4.120 4.010 4.040 165,300 -0.04(-0.98%)
Jul 30, 2004 4.030 4.180 4.030 4.080 225,800 -0.11(-2.63%)
Jul 29, 2004 4.100 4.240 4.020 4.190 166,900 +0.03(+0.72%)
Jul 28, 2004 4.200 4.260 4.040 4.160 185,900 -0.05(-1.19%)
Jul 27, 2004 4.090 4.500 4.050 4.210 269,500 +0.20(+4.99%)
Jul 26, 2004 4.010 4.150 4.000 4.010 287,600 -0.04(-0.99%)
Jul 23, 2004 4.320 4.320 4.050 4.050 193,600 -0.21(-4.93%)
Jul 22, 2004 4.140 4.360 4.020 4.260 274,500 +0.11(+2.65%)
Jul 21, 2004 4.390 4.460 4.150 4.150 377,100 -0.23(-5.25%)
Jul 20, 2004 4.050 4.460 4.050 4.380 405,600 +0.29(+7.09%)
Jul 19, 2004 4.200 4.210 4.080 4.090 453,200 -0.12(-2.85%)
Jul 16, 2004 4.550 4.550 4.120 4.210 490,400 -0.34(-7.47%)
Jul 15, 2004 4.580 4.630 4.500 4.550 210,000 -0.06(-1.30%)
Jul 14, 2004 4.690 4.820 4.530 4.610 194,000 -0.02(-0.43%)
Jul 13, 2004 4.770 4.860 4.620 4.630 147,200 -0.10(-2.11%)
Jul 12, 2004 4.750 4.830 4.620 4.730 226,800 +0.05(+1.07%)
Jul 09, 2004 4.560 4.810 4.540 4.680 288,700 +0.14(+3.08%)
Jul 08, 2004 4.610 4.730 4.510 4.540 435,500 -0.08(-1.73%)
Jul 07, 2004 4.740 4.820 4.610 4.620 235,900 +0.00(+0.00%)
Jul 06, 2004 4.690 4.950 4.610 4.620 372,900 -0.25(-5.13%)
Jul 02, 2004 4.850 4.930 4.800 4.870 159,200 +0.07(+1.46%)
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.