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 (%)
Feb 28, 2006 10.91 10.94 10.52 10.70 1,508,603 -0.21(-1.92%)
Feb 27, 2006 10.89 11.16 10.80 10.91 1,887,533 +0.06(+0.55%)
Feb 24, 2006 10.75 11.06 10.55 10.85 1,789,263 +0.05(+0.46%)
Feb 23, 2006 10.58 11.00 10.42 10.80 4,266,200 +0.10(+0.93%)
Feb 22, 2006 10.13 10.96 10.10 10.70 4,209,738 +0.56(+5.52%)
Feb 21, 2006 10.06 10.25 10.02 10.14 1,895,584 +0.02(+0.20%)
Feb 17, 2006 9.310 10.47 9.250 10.12 6,667,107 +0.84(+9.05%)
Feb 16, 2006 9.275 9.430 9.000 9.280 2,081,400 -0.02(-0.22%)
Feb 15, 2006 8.880 9.360 8.420 9.300 1,947,110 +0.20(+2.20%)
Feb 14, 2006 9.090 9.490 9.040 9.100 2,259,601 -0.21(-2.26%)
Feb 13, 2006 9.640 9.790 9.070 9.310 2,777,621 -0.29(-3.02%)
Feb 10, 2006 9.045 9.700 8.970 9.600 3,399,128 +0.70(+7.87%)
Feb 09, 2006 9.000 9.420 8.670 8.900 3,919,255 -0.02(-0.22%)
Feb 08, 2006 8.230 9.000 8.070 8.920 3,799,458 +0.92(+11.50%)
Feb 07, 2006 8.040 8.070 7.710 8.000 2,085,349 -0.08(-0.99%)
Feb 06, 2006 8.340 8.340 8.020 8.080 1,336,351 -0.26(-3.12%)
Feb 03, 2006 8.525 8.570 8.260 8.340 3,129,944 -0.20(-2.34%)
Feb 02, 2006 8.530 8.580 8.230 8.540 1,478,347 -0.02(-0.23%)
Feb 01, 2006 8.500 8.630 8.430 8.560 1,530,912 +0.02(+0.23%)
Jan 31, 2006 8.250 8.550 8.240 8.540 1,533,764 +0.25(+3.02%)
Jan 30, 2006 8.200 8.300 8.160 8.290 1,317,443 +0.10(+1.22%)
Jan 27, 2006 8.110 8.240 7.680 8.190 1,418,447 +0.11(+1.36%)
Jan 26, 2006 7.870 8.140 7.830 8.080 1,228,285 +0.22(+2.80%)
Jan 25, 2006 7.790 7.900 7.720 7.860 1,202,426 +0.07(+0.90%)
Jan 24, 2006 7.640 7.880 7.610 7.790 983,441 +0.19(+2.50%)
Jan 23, 2006 7.880 7.900 7.510 7.600 1,094,763 -0.23(-2.94%)
Jan 20, 2006 8.170 8.170 7.730 7.830 1,640,636 -0.34(-4.16%)
Jan 19, 2006 7.790 8.190 7.750 8.170 1,279,213 +0.56(+7.36%)
Jan 18, 2006 7.585 7.790 7.410 7.610 1,274,198 -0.10(-1.30%)
Jan 17, 2006 7.900 7.930 7.550 7.710 1,006,242 -0.20(-2.53%)
Jan 13, 2006 8.095 8.180 7.810 7.910 1,152,137 -0.18(-2.22%)
Jan 12, 2006 8.280 8.390 8.050 8.090 742,300 -0.14(-1.70%)
Jan 11, 2006 8.295 8.300 8.049 8.230 1,117,925 -0.02(-0.24%)
Jan 10, 2006 8.060 8.390 8.048 8.250 1,414,450 +0.21(+2.61%)
Jan 09, 2006 8.325 8.490 8.020 8.040 2,446,458 -0.17(-2.07%)
Jan 06, 2006 7.735 8.240 7.710 8.210 2,993,748 +0.55(+7.18%)
Jan 05, 2006 7.585 7.750 7.520 7.660 1,312,166 +0.07(+0.92%)
Jan 04, 2006 7.810 7.850 7.420 7.590 2,123,392 -0.21(-2.69%)
Jan 03, 2006 7.650 7.869 7.500 7.800 1,788,061 +0.17(+2.23%)
Dec 30, 2005 7.820 7.820 7.560 7.630 1,787,397 -0.18(-2.30%)
Dec 29, 2005 7.780 7.840 7.700 7.810 754,563 +0.07(+0.90%)
Dec 28, 2005 7.880 7.890 7.550 7.740 1,682,000 -0.02(-0.26%)
Dec 27, 2005 7.570 7.880 7.500 7.760 2,433,900 +0.26(+3.47%)
Dec 23, 2005 7.160 7.600 7.070 7.500 2,712,494 +0.16(+2.18%)
Dec 22, 2005 6.690 7.350 6.610 7.340 3,611,686 +0.61(+9.06%)
Dec 21, 2005 6.720 6.770 6.610 6.730 1,234,301 +0.00(+0.00%)
Dec 20, 2005 6.670 6.770 6.500 6.730 1,135,250 +0.27(+4.18%)
Dec 19, 2005 6.730 6.740 6.450 6.460 512,066 -0.22(-3.29%)
Dec 16, 2005 6.570 6.760 6.545 6.680 1,036,516 +0.11(+1.67%)
Dec 15, 2005 6.760 6.880 6.520 6.570 793,509 -0.14(-2.09%)
Dec 14, 2005 6.500 6.780 6.500 6.710 843,817 +0.18(+2.76%)
Dec 13, 2005 6.640 6.776 6.460 6.530 911,145 -0.23(-3.40%)
Dec 12, 2005 6.180 6.800 6.180 6.760 1,387,117 -0.01(-0.15%)
Dec 09, 2005 6.620 7.000 6.620 6.770 2,128,316 -0.12(-1.74%)
Dec 08, 2005 6.890 7.160 6.710 6.890 1,968,658 +0.03(+0.44%)
Dec 07, 2005 6.880 7.030 6.570 6.860 6,805,136 +0.74(+12.09%)
Dec 06, 2005 6.220 6.290 6.100 6.120 645,339 -0.10(-1.61%)
Dec 05, 2005 6.380 6.420 6.150 6.220 530,163 -0.13(-2.05%)
Dec 02, 2005 6.410 6.470 6.220 6.350 677,152 -0.06(-0.94%)
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.