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 (%)
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%)
Jul 01, 2004 5.000 5.000 4.790 4.800 389,300 -0.15(-3.03%)
Jun 30, 2004 5.030 5.050 4.910 4.950 273,800 -0.05(-1.00%)
Jun 29, 2004 5.040 5.060 4.920 5.000 310,800 -0.01(-0.20%)
Jun 28, 2004 5.040 5.050 4.960 5.010 354,100 +0.00(+0.00%)
Jun 25, 2004 4.980 5.135 4.870 5.010 945,900 +0.02(+0.40%)
Jun 24, 2004 4.880 5.000 4.870 4.990 402,800 +0.09(+1.84%)
Jun 23, 2004 4.990 5.030 4.890 4.900 550,000 -0.08(-1.61%)
Jun 22, 2004 4.880 5.000 4.880 4.980 297,100 +0.04(+0.81%)
Jun 21, 2004 4.880 5.000 4.860 4.940 163,000 +0.00(+0.00%)
Jun 18, 2004 4.780 4.972 4.710 4.940 499,100 +0.11(+2.28%)
Jun 17, 2004 5.030 5.060 4.770 4.830 714,200 -0.14(-2.82%)
Jun 16, 2004 4.960 5.080 4.880 4.970 340,400 -0.08(-1.58%)
Jun 15, 2004 4.960 5.050 4.900 5.050 315,800 +0.17(+3.48%)
Jun 14, 2004 5.030 5.110 4.840 4.880 482,100 -0.23(-4.50%)
Jun 10, 2004 5.000 5.150 5.000 5.110 292,600 +0.08(+1.59%)
Jun 09, 2004 5.200 5.280 5.000 5.030 291,100 -0.21(-4.01%)
Jun 08, 2004 5.120 5.280 5.120 5.240 247,500 +0.01(+0.19%)
Jun 07, 2004 5.160 5.230 5.050 5.230 292,800 +0.19(+3.77%)
Jun 04, 2004 5.040 5.160 4.960 5.040 180,000 +0.09(+1.82%)
Jun 03, 2004 5.130 5.180 4.910 4.950 298,000 -0.18(-3.51%)
Jun 02, 2004 5.110 5.220 5.060 5.130 241,600 -0.03(-0.58%)
Jun 01, 2004 5.240 5.250 5.020 5.160 453,000 -0.08(-1.53%)
May 28, 2004 5.210 5.300 5.140 5.240 310,100 +0.10(+1.95%)
May 27, 2004 5.080 5.550 5.050 5.140 1,268,300 +0.05(+0.98%)
May 26, 2004 5.030 5.100 4.920 5.090 308,500 +0.08(+1.60%)
May 25, 2004 5.000 5.040 4.890 5.010 387,700 +0.06(+1.21%)
May 24, 2004 4.890 4.950 4.770 4.950 304,500 +0.16(+3.34%)
May 21, 2004 4.900 4.930 4.750 4.790 291,700 -0.01(-0.21%)
May 20, 2004 4.960 4.960 4.760 4.800 360,600 -0.06(-1.23%)
May 19, 2004 4.910 5.040 4.790 4.860 370,300 -0.04(-0.82%)
May 18, 2004 4.830 4.980 4.820 4.900 217,300 +0.09(+1.87%)
May 17, 2004 4.840 4.960 4.760 4.810 388,800 -0.11(-2.24%)
May 14, 2004 5.140 5.150 4.920 4.920 290,900 -0.14(-2.77%)
May 13, 2004 5.040 5.120 5.000 5.060 862,400 +0.02(+0.40%)
May 12, 2004 4.950 5.050 4.950 5.040 690,600 +0.10(+2.02%)
May 11, 2004 4.880 4.990 4.800 4.940 699,800 +0.28(+6.01%)
May 10, 2004 4.850 5.330 4.650 4.660 1,899,000 +0.03(+0.65%)
May 07, 2004 5.070 5.090 4.580 4.630 925,200 -0.40(-7.95%)
May 06, 2004 5.020 5.090 4.810 5.030 207,900 +0.00(+0.00%)
May 05, 2004 4.960 5.190 4.900 5.030 179,200 +0.08(+1.62%)
May 04, 2004 4.950 5.020 4.840 4.950 198,500 +0.02(+0.41%)
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.