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 (%)
Oct 31, 2002 4.700 4.780 4.550 4.620 378,946 -0.03(-0.65%)
Oct 30, 2002 4.900 4.900 4.490 4.650 396,899 +0.22(+4.97%)
Oct 29, 2002 4.510 4.520 4.120 4.430 289,340 -0.07(-1.56%)
Oct 28, 2002 4.620 4.800 4.470 4.500 336,510 -0.10(-2.17%)
Oct 25, 2002 4.600 4.820 4.500 4.600 216,036 +0.03(+0.66%)
Oct 24, 2002 4.460 4.700 4.310 4.570 463,100 +0.07(+1.56%)
Oct 23, 2002 4.200 4.550 4.100 4.500 856,690 +0.26(+6.13%)
Oct 22, 2002 5.000 5.060 4.130 4.240 2,069,100 -1.14(-21.19%)
Oct 21, 2002 4.760 5.550 4.720 5.380 921,800 +0.63(+13.26%)
Oct 18, 2002 4.770 4.940 4.550 4.750 405,700 -0.05(-1.06%)
Oct 17, 2002 4.950 4.990 4.660 4.801 573,970 +0.34(+7.62%)
Oct 16, 2002 4.340 4.820 4.331 4.461 516,123 -0.15(-3.23%)
Oct 15, 2002 4.080 4.920 4.080 4.610 979,200 +0.59(+14.68%)
Oct 14, 2002 4.100 4.130 3.860 4.020 242,703 +0.03(+0.75%)
Oct 11, 2002 3.770 3.990 3.770 3.990 647,186 +0.29(+7.84%)
Oct 10, 2002 3.620 3.790 3.550 3.700 232,425 +0.10(+2.78%)
Oct 09, 2002 3.840 3.950 3.600 3.600 357,504 -0.21(-5.51%)
Oct 08, 2002 3.900 4.050 3.600 3.810 683,700 +0.19(+5.25%)
Oct 07, 2002 3.610 4.000 3.310 3.620 387,188 +0.19(+5.57%)
Oct 04, 2002 3.690 3.720 3.400 3.429 199,050 -0.22(-6.05%)
Oct 03, 2002 3.710 3.830 3.610 3.650 135,275 +0.15(+4.29%)
Oct 02, 2002 3.300 3.740 3.300 3.500 242,700 +0.21(+6.38%)
Oct 01, 2002 3.370 3.500 3.160 3.290 201,769 -0.01(-0.30%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
Sep 03, 2002 4.250 4.330 4.020 4.100 459,695 -0.24(-5.53%)
Aug 30, 2002 4.360 4.500 4.300 4.340 508,562 -0.24(-5.24%)
Aug 29, 2002 4.400 4.650 4.300 4.580 348,700 +0.00(+0.00%)
Aug 28, 2002 4.510 4.590 4.070 4.580 74,950,000 +0.07(+1.55%)
Aug 27, 2002 4.930 4.950 4.510 4.510 379,000 -0.34(-7.01%)
Aug 26, 2002 4.930 5.000 4.770 4.850 344,550 +0.08(+1.68%)
Aug 23, 2002 5.010 5.010 4.750 4.770 427,630 -0.22(-4.41%)
Aug 22, 2002 5.200 5.250 4.810 4.990 432,780 -0.21(-4.04%)
Aug 21, 2002 5.150 5.380 5.010 5.200 491,805 +0.00(+0.00%)
Aug 20, 2002 5.400 5.500 5.200 5.200 265,828 -0.35(-6.31%)
Aug 16, 2002 5.340 5.600 5.260 5.550 336,400 -0.02(-0.36%)
Aug 15, 2002 5.600 5.750 5.200 5.570 416,160 -0.02(-0.36%)
Aug 14, 2002 5.290 5.720 5.160 5.590 433,300 +0.19(+3.52%)
Aug 13, 2002 5.560 5.840 5.350 5.400 1,325,600 +0.05(+0.93%)
Aug 12, 2002 4.540 5.450 4.260 5.350 1,154,956 +0.19(+3.68%)
Aug 07, 2002 5.250 5.450 4.950 5.160 740,310 +0.06(+1.18%)
Aug 06, 2002 5.090 5.350 4.900 5.100 1,019,993 +0.31(+6.47%)
Aug 05, 2002 5.330 5.850 4.520 4.790 1,578,100 -0.46(-8.76%)
Aug 02, 2002 5.890 5.960 5.150 5.250 936,927 -0.53(-9.17%)
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.