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 (%)
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%)
Aug 01, 2002 6.240 6.370 5.780 5.780 831,722 -0.52(-8.25%)
Jul 31, 2002 6.240 6.620 6.110 6.300 1,720,300 -0.20(-3.08%)
Jul 30, 2002 7.590 7.600 6.500 6.500 2,825,800 -1.10(-14.47%)
Jul 29, 2002 7.070 7.940 7.000 7.600 1,940,028 +0.73(+10.63%)
Jul 26, 2002 6.950 6.980 6.500 6.870 619,000 -0.04(-0.58%)
Jul 25, 2002 6.870 7.170 6.450 6.910 1,054,677 +0.05(+0.73%)
Jul 24, 2002 5.870 6.900 5.650 6.860 950,000 +0.76(+12.46%)
Jul 23, 2002 6.300 6.400 5.830 6.100 668,300 -0.13(-2.09%)
Jul 22, 2002 6.050 6.390 5.630 6.230 878,437 +0.09(+1.47%)
Jul 19, 2002 6.400 6.400 6.000 6.140 515,400 -0.76(-11.01%)
Jul 17, 2002 6.770 7.100 6.510 6.900 1,180,400 +0.81(+13.30%)
Jul 12, 2002 6.369 6.490 6.020 6.090 642,100 -0.14(-2.25%)
Jul 11, 2002 5.780 6.290 5.600 6.230 568,300 +0.54(+9.49%)
Jul 10, 2002 6.140 6.150 5.500 5.690 1,001,600 -0.41(-6.72%)
Jul 09, 2002 5.890 6.560 6.170 6.100 1,514,600 +0.21(+3.57%)
Jul 08, 2002 6.000 6.000 5.890 5.890 645,700 -0.11(-1.83%)
Jul 05, 2002 5.720 6.200 5.420 6.000 588,700 +0.37(+6.57%)
Jul 04, 2002 6.110 6.150 5.400 5.630 1,629,000 +0.00(+0.00%)
Jul 03, 2002 6.110 6.150 5.400 5.630 1,629,000 -0.42(-6.94%)
Jul 02, 2002 6.550 6.550 5.770 6.050 2,024,700 -0.50(-7.63%)
Jul 01, 2002 7.390 7.400 6.550 6.550 1,368,000 -0.85(-11.49%)
Jun 28, 2002 7.180 7.700 6.880 7.400 4,309,100 +0.22(+3.06%)
Jun 27, 2002 7.400 7.500 6.850 7.180 991,400 -0.12(-1.64%)
Jun 26, 2002 6.150 7.300 6.140 7.300 938,300 +0.07(+0.97%)
Jun 25, 2002 7.340 7.420 6.690 7.230 923,800 +0.47(+6.95%)
Jun 21, 2002 6.320 6.720 6.200 6.760 1,274,500 +0.49(+7.81%)
Jun 20, 2002 6.200 6.600 5.950 6.270 975,100 +0.08(+1.29%)
Jun 19, 2002 6.590 6.790 6.150 6.190 1,200,200 -0.71(-10.29%)
Jun 18, 2002 7.390 7.470 6.900 6.900 891,600 -0.50(-6.76%)
Jun 17, 2002 7.020 7.580 7.000 7.400 760,800 +0.43(+6.17%)
Jun 14, 2002 7.400 7.590 6.800 6.970 2,430,800 -1.70(-19.61%)
Jun 12, 2002 8.330 8.680 8.290 8.670 1,323,000 +0.13(+1.52%)
Jun 11, 2002 8.700 8.850 8.240 8.540 1,120,300 +0.00(+0.00%)
Jun 10, 2002 8.550 8.700 8.161 8.540 479,700 -0.01(-0.12%)
Jun 07, 2002 8.090 8.570 7.920 8.550 993,800 +0.12(+1.42%)
Jun 06, 2002 8.100 8.660 8.100 8.430 1,071,700 +0.32(+3.94%)
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.