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 (%)
Sep 30, 2003 4.270 4.300 4.110 4.200 567,893 -0.05(-1.18%)
Sep 29, 2003 4.121 4.270 4.120 4.250 534,458 +0.13(+3.16%)
Sep 26, 2003 4.080 4.200 4.010 4.120 986,867 +0.12(+3.00%)
Sep 25, 2003 4.050 4.200 3.950 4.000 1,095,274 -0.11(-2.68%)
Sep 24, 2003 4.450 4.500 4.110 4.110 915,087 -0.34(-7.64%)
Sep 23, 2003 4.500 4.520 4.350 4.450 285,755 -0.02(-0.45%)
Sep 22, 2003 4.310 4.500 4.310 4.470 269,465 +0.02(+0.45%)
Sep 19, 2003 4.480 4.520 4.440 4.450 177,689 -0.05(-1.11%)
Sep 18, 2003 4.550 4.640 4.500 4.500 279,127 -0.06(-1.32%)
Sep 17, 2003 4.590 4.690 4.500 4.560 351,249 +0.06(+1.33%)
Sep 16, 2003 4.460 4.610 4.320 4.500 599,721 +0.10(+2.27%)
Sep 15, 2003 4.440 4.460 4.300 4.400 225,300 +0.06(+1.38%)
Sep 12, 2003 4.370 4.420 4.170 4.340 634,100 +0.03(+0.70%)
Sep 11, 2003 4.400 4.490 4.300 4.310 407,800 -0.09(-2.05%)
Sep 10, 2003 4.589 4.590 4.360 4.400 560,600 -0.15(-3.30%)
Sep 09, 2003 4.650 4.700 4.540 4.550 222,000 -0.15(-3.19%)
Sep 08, 2003 4.680 4.720 4.600 4.700 458,300 +0.07(+1.51%)
Sep 05, 2003 4.690 4.730 4.550 4.630 409,200 -0.08(-1.70%)
Sep 04, 2003 4.600 4.750 4.500 4.710 347,200 +0.12(+2.61%)
Sep 03, 2003 4.530 4.600 4.400 4.590 522,200 +0.18(+4.08%)
Sep 02, 2003 4.440 4.500 4.300 4.410 344,900 +0.03(+0.68%)
Aug 29, 2003 4.350 4.470 4.310 4.380 282,700 +0.00(+0.02%)
Aug 28, 2003 4.410 4.530 4.350 4.379 345,300 -0.12(-2.69%)
Aug 27, 2003 4.350 4.550 4.350 4.500 229,200 +0.10(+2.27%)
Aug 26, 2003 4.450 4.450 4.260 4.400 218,500 +0.00(+0.07%)
Aug 25, 2003 4.350 4.570 4.270 4.397 449,200 -0.10(-2.29%)
Aug 22, 2003 4.750 4.790 4.450 4.500 640,700 -0.16(-3.43%)
Aug 21, 2003 4.670 4.810 4.520 4.660 1,528,200 +0.33(+7.62%)
Aug 20, 2003 4.290 4.450 4.280 4.330 440,700 -0.01(-0.23%)
Aug 19, 2003 4.350 4.410 4.270 4.340 501,400 -0.04(-0.91%)
Aug 18, 2003 4.330 4.380 4.100 4.380 681,800 +0.07(+1.62%)
Aug 15, 2003 4.000 4.330 4.000 4.310 1,008,600 +0.30(+7.48%)
Aug 14, 2003 3.980 4.050 3.760 4.010 913,500 +0.03(+0.73%)
Aug 13, 2003 4.050 4.050 3.950 3.981 444,500 -0.02(-0.48%)
Aug 12, 2003 3.950 4.100 3.950 4.000 630,200 +0.08(+2.04%)
Aug 11, 2003 4.000 4.000 3.860 3.920 520,100 -0.08(-2.00%)
Aug 08, 2003 4.000 4.020 3.870 4.000 607,400 +0.00(+0.00%)
Aug 07, 2003 3.730 4.000 3.600 4.000 1,332,700 +0.30(+8.11%)
Aug 06, 2003 4.100 4.100 3.320 3.700 6,497,200 -1.06(-22.27%)
Aug 04, 2003 5.140 5.160 4.760 4.760 863,800 -0.35(-6.83%)
Aug 01, 2003 5.070 5.150 5.020 5.109 559,200 +0.07(+1.37%)
Jul 31, 2003 5.160 5.160 5.020 5.040 299,700 -0.08(-1.56%)
Jul 30, 2003 5.240 5.240 5.010 5.120 375,200 -0.08(-1.54%)
Jul 29, 2003 5.400 5.470 5.150 5.200 733,600 -0.19(-3.53%)
Jul 28, 2003 5.320 5.400 5.260 5.390 125,100 +0.07(+1.32%)
Jul 25, 2003 5.300 5.450 5.190 5.320 175,100 -0.01(-0.19%)
Jul 24, 2003 5.354 5.980 5.300 5.330 418,500 -0.11(-2.02%)
Jul 23, 2003 5.230 5.450 5.180 5.440 513,000 +0.14(+2.64%)
Jul 22, 2003 5.310 5.400 5.240 5.300 225,200 +0.02(+0.38%)
Jul 21, 2003 5.400 5.480 5.280 5.280 252,900 -0.17(-3.12%)
Jul 18, 2003 5.407 5.490 5.370 5.450 176,800 +0.05(+0.93%)
Jul 17, 2003 5.500 5.500 5.330 5.400 318,700 -0.16(-2.88%)
Jul 16, 2003 5.590 5.630 5.400 5.560 252,500 +0.02(+0.36%)
Jul 15, 2003 5.660 5.700 5.400 5.540 390,100 -0.14(-2.46%)
Jul 14, 2003 5.600 5.750 5.560 5.680 459,900 +0.08(+1.43%)
Jul 11, 2003 5.550 5.640 5.440 5.600 338,200 +0.08(+1.45%)
Jul 10, 2003 5.750 5.780 5.414 5.520 410,700 -0.05(-0.90%)
Jul 09, 2003 5.300 5.780 5.240 5.570 1,123,000 +0.22(+4.11%)
Jul 08, 2003 5.380 5.430 5.200 5.350 328,100 -0.04(-0.74%)
Jul 07, 2003 5.250 5.390 5.150 5.390 413,300 +0.14(+2.67%)
Jul 03, 2003 5.200 5.340 5.110 5.250 238,600 +0.05(+0.96%)
Jul 02, 2003 5.280 5.290 5.140 5.200 343,467 -0.08(-1.52%)
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.