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 (%)
Nov 30, 2006 10.14 10.32 10.03 10.27 3,007,200 +0.14(+1.38%)
Nov 29, 2006 10.36 10.47 10.07 10.13 2,681,709 -0.14(-1.36%)
Nov 28, 2006 10.10 10.37 10.04 10.27 3,303,131 +0.12(+1.18%)
Nov 27, 2006 10.53 10.59 10.05 10.15 3,644,708 -0.44(-4.15%)
Nov 24, 2006 10.60 10.69 10.40 10.59 663,041 -0.05(-0.47%)
Nov 22, 2006 10.35 10.79 10.31 10.64 2,423,500 +0.25(+2.41%)
Nov 21, 2006 10.45 10.55 10.20 10.39 2,902,659 -0.10(-0.95%)
Nov 20, 2006 10.64 10.68 10.39 10.49 2,469,818 -0.11(-1.04%)
Nov 17, 2006 10.40 10.63 10.12 10.60 2,992,194 +0.19(+1.83%)
Nov 16, 2006 10.62 10.69 10.40 10.41 2,615,313 -0.18(-1.70%)
Nov 15, 2006 10.73 10.84 10.41 10.59 6,313,833 -0.40(-3.64%)
Nov 14, 2006 10.85 11.01 10.64 10.99 2,929,480 +0.19(+1.76%)
Nov 13, 2006 10.75 10.98 10.68 10.80 2,441,328 +0.11(+1.03%)
Nov 10, 2006 10.51 10.88 10.46 10.69 2,620,438 +0.36(+3.48%)
Nov 09, 2006 11.27 11.29 10.20 10.33 6,430,908 -0.92(-8.18%)
Nov 08, 2006 10.80 11.42 10.71 11.25 3,114,009 +0.22(+1.99%)
Nov 07, 2006 11.45 11.45 11.01 11.03 4,056,110 -0.24(-2.13%)
Nov 06, 2006 10.94 11.45 10.91 11.27 3,744,398 +0.47(+4.35%)
Nov 03, 2006 10.86 11.03 10.69 10.80 2,041,563 +0.05(+0.47%)
Nov 02, 2006 10.92 11.00 10.67 10.75 3,056,554 -0.18(-1.65%)
Nov 01, 2006 11.57 11.73 10.87 10.93 3,265,393 -0.61(-5.29%)
Oct 31, 2006 11.60 12.08 11.40 11.54 8,870,968 +0.63(+5.77%)
Oct 30, 2006 10.15 10.93 10.12 10.91 3,941,856 +0.79(+7.81%)
Oct 27, 2006 10.32 10.32 10.03 10.12 2,560,155 -0.20(-1.94%)
Oct 26, 2006 10.22 10.32 9.880 10.32 2,079,423 +0.14(+1.38%)
Oct 25, 2006 10.10 10.22 9.820 10.18 2,732,158 +0.19(+1.90%)
Oct 24, 2006 9.960 10.08 9.780 9.990 2,963,075 +0.17(+1.73%)
Oct 23, 2006 9.430 9.820 9.310 9.820 1,626,178 +0.47(+5.03%)
Oct 20, 2006 9.560 9.730 9.330 9.350 1,890,824 -0.14(-1.48%)
Oct 19, 2006 9.490 9.550 9.240 9.490 1,972,618 -0.01(-0.11%)
Oct 18, 2006 9.860 9.930 9.380 9.500 2,987,313 -0.33(-3.36%)
Oct 17, 2006 9.920 9.960 9.720 9.830 1,509,051 -0.17(-1.70%)
Oct 16, 2006 10.12 10.24 9.920 10.00 1,681,640 +0.00(+0.00%)
Oct 13, 2006 9.800 10.00 9.720 10.00 1,911,314 +0.25(+2.56%)
Oct 12, 2006 9.600 9.900 9.350 9.750 3,883,938 -0.21(-2.11%)
Oct 11, 2006 9.700 10.36 9.500 9.960 6,067,377 +0.35(+3.64%)
Oct 10, 2006 9.210 9.700 9.190 9.610 3,136,350 +0.42(+4.57%)
Oct 09, 2006 9.005 9.210 8.840 9.190 2,202,332 +0.18(+2.00%)
Oct 06, 2006 8.660 9.260 8.450 9.010 4,590,797 +0.33(+3.80%)
Oct 05, 2006 7.960 8.710 7.940 8.680 2,852,518 +0.72(+9.05%)
Oct 04, 2006 7.710 7.980 7.700 7.960 2,187,406 +0.26(+3.38%)
Oct 03, 2006 7.760 7.860 7.640 7.700 2,218,664 -0.17(-2.16%)
Oct 02, 2006 8.220 8.230 7.840 7.870 1,326,117 -0.30(-3.67%)
Sep 29, 2006 8.240 8.340 8.140 8.170 1,517,352 -0.02(-0.24%)
Sep 28, 2006 8.350 8.430 8.170 8.190 1,426,193 -0.15(-1.80%)
Sep 27, 2006 8.190 8.390 8.190 8.340 861,888 +0.09(+1.09%)
Sep 26, 2006 8.200 8.410 8.110 8.250 1,503,111 +0.08(+0.98%)
Sep 25, 2006 8.120 8.280 8.040 8.170 1,493,505 +0.05(+0.62%)
Sep 22, 2006 8.310 8.380 8.020 8.120 1,187,622 -0.18(-2.17%)
Sep 21, 2006 8.270 8.570 8.210 8.300 2,209,948 +0.02(+0.24%)
Sep 20, 2006 8.130 8.360 8.080 8.280 1,906,408 +0.24(+2.99%)
Sep 19, 2006 8.130 8.130 7.890 8.040 1,541,500 -0.09(-1.11%)
Sep 18, 2006 8.000 8.280 7.900 8.130 1,599,842 +0.16(+2.01%)
Sep 15, 2006 8.120 8.140 7.920 7.970 1,942,670 -0.05(-0.62%)
Sep 14, 2006 8.090 8.270 7.950 8.020 1,841,735 -0.05(-0.62%)
Sep 13, 2006 7.930 8.080 7.770 8.070 1,975,034 +0.19(+2.41%)
Sep 12, 2006 7.720 7.910 7.530 7.880 2,028,620 +0.20(+2.60%)
Sep 11, 2006 7.700 7.840 7.510 7.680 1,271,093 -0.03(-0.39%)
Sep 08, 2006 7.630 7.790 7.530 7.710 1,779,708 +0.19(+2.53%)
Sep 07, 2006 7.720 7.770 7.510 7.520 1,820,300 -0.23(-2.97%)
Sep 06, 2006 8.030 8.040 7.740 7.750 1,881,702 -0.25(-3.12%)
Sep 05, 2006 7.900 8.120 7.840 8.000 2,188,815 +0.08(+1.01%)
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.