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 31, 2005 4.860 5.000 4.840 4.930 1,102,686 +0.04(+0.82%)
Aug 30, 2005 4.940 4.940 4.800 4.890 321,576 -0.05(-1.01%)
Aug 29, 2005 4.820 4.990 4.800 4.940 371,435 +0.11(+2.28%)
Aug 26, 2005 5.070 5.090 4.820 4.830 580,895 -0.21(-4.17%)
Aug 25, 2005 5.000 5.090 4.950 5.040 921,336 +0.06(+1.20%)
Aug 24, 2005 4.930 5.000 4.891 4.980 486,726 +0.04(+0.81%)
Aug 23, 2005 4.910 4.980 4.810 4.940 449,996 +0.01(+0.20%)
Aug 22, 2005 4.810 4.950 4.740 4.930 568,813 +0.06(+1.23%)
Aug 19, 2005 4.950 4.990 4.850 4.870 413,493 -0.09(-1.81%)
Aug 18, 2005 5.090 5.100 4.950 4.960 442,323 -0.14(-2.75%)
Aug 17, 2005 5.010 5.140 5.000 5.100 544,701 +0.05(+0.99%)
Aug 16, 2005 5.070 5.110 4.980 5.050 834,248 -0.06(-1.17%)
Aug 15, 2005 4.950 5.120 4.950 5.110 779,610 +0.08(+1.59%)
Aug 12, 2005 5.120 5.140 4.950 5.030 1,102,120 -0.14(-2.71%)
Aug 11, 2005 4.810 5.180 4.790 5.170 2,270,555 +0.32(+6.60%)
Aug 10, 2005 4.530 4.960 4.510 4.850 4,345,512 +0.31(+6.83%)
Aug 09, 2005 4.440 4.620 4.370 4.540 1,187,466 +0.10(+2.25%)
Aug 08, 2005 4.440 4.490 4.360 4.440 866,891 +0.00(+0.00%)
Aug 05, 2005 4.490 4.520 4.400 4.440 2,057,601 -0.02(-0.45%)
Aug 04, 2005 4.290 4.570 4.250 4.460 2,948,200 +0.44(+10.95%)
Aug 03, 2005 4.130 4.130 4.010 4.020 386,427 -0.10(-2.43%)
Aug 02, 2005 4.100 4.190 4.050 4.120 400,610 -0.01(-0.24%)
Aug 01, 2005 4.110 4.190 4.060 4.130 337,667 +0.02(+0.49%)
Jul 29, 2005 4.170 4.240 4.100 4.110 372,576 -0.05(-1.20%)
Jul 28, 2005 4.130 4.190 4.070 4.160 233,381 +0.00(+0.00%)
Jul 27, 2005 4.170 4.200 4.100 4.160 135,262 -0.03(-0.72%)
Jul 26, 2005 4.260 4.270 4.150 4.190 317,613 +0.00(+0.00%)
Jul 25, 2005 4.350 4.356 4.180 4.190 223,738 -0.16(-3.68%)
Jul 22, 2005 4.240 4.350 4.240 4.350 269,056 +0.10(+2.35%)
Jul 21, 2005 4.250 4.360 4.200 4.250 315,252 -0.02(-0.47%)
Jul 20, 2005 4.330 4.330 4.220 4.270 393,549 -0.05(-1.16%)
Jul 19, 2005 4.230 4.340 4.230 4.320 394,770 +0.08(+1.89%)
Jul 18, 2005 4.350 4.350 4.190 4.240 474,544 -0.06(-1.40%)
Jul 15, 2005 4.290 4.360 4.130 4.300 705,706 -0.03(-0.69%)
Jul 14, 2005 4.340 4.410 4.220 4.330 390,665 +0.03(+0.70%)
Jul 13, 2005 4.290 4.330 4.180 4.300 438,653 +0.04(+0.94%)
Jul 12, 2005 4.060 4.330 4.050 4.260 636,746 +0.16(+3.90%)
Jul 11, 2005 4.050 4.100 4.030 4.100 1,078,422 +0.04(+0.99%)
Jul 08, 2005 3.950 4.070 3.900 4.060 527,152 +0.06(+1.50%)
Jul 07, 2005 3.870 4.010 3.800 4.000 1,021,165 +0.10(+2.56%)
Jul 06, 2005 3.950 3.970 3.870 3.900 292,439 -0.05(-1.27%)
Jul 05, 2005 3.930 3.960 3.870 3.950 365,900 +0.01(+0.25%)
Jul 01, 2005 3.780 3.970 3.740 3.940 746,600 +0.17(+4.51%)
Jun 30, 2005 3.860 3.920 3.740 3.770 1,122,530 -0.08(-2.08%)
Jun 29, 2005 3.970 3.970 3.850 3.850 637,858 -0.10(-2.53%)
Jun 28, 2005 3.830 3.950 3.830 3.950 375,881 +0.12(+3.13%)
Jun 27, 2005 4.020 4.020 3.820 3.830 528,498 -0.18(-4.49%)
Jun 24, 2005 3.930 4.010 3.900 4.010 921,630 +0.07(+1.78%)
Jun 23, 2005 3.870 4.050 3.860 3.940 930,191 +0.03(+0.77%)
Jun 22, 2005 3.930 3.980 3.900 3.910 272,974 -0.02(-0.51%)
Jun 21, 2005 3.940 3.990 3.910 3.930 212,050 -0.02(-0.51%)
Jun 20, 2005 4.050 4.060 3.940 3.950 371,377 -0.12(-2.95%)
Jun 17, 2005 4.070 4.140 4.000 4.070 919,194 +0.03(+0.74%)
Jun 16, 2005 3.980 4.040 3.940 4.040 426,894 +0.05(+1.25%)
Jun 15, 2005 4.010 4.080 3.950 3.990 2,510,448 -0.02(-0.50%)
Jun 14, 2005 3.950 4.020 3.950 4.010 357,936 +0.02(+0.50%)
Jun 13, 2005 3.950 4.010 3.910 3.990 427,891 +0.01(+0.25%)
Jun 10, 2005 3.960 3.980 3.900 3.980 331,944 +0.07(+1.79%)
Jun 09, 2005 3.990 3.990 3.850 3.910 682,058 -0.09(-2.25%)
Jun 08, 2005 3.930 4.020 3.920 4.000 737,956 +0.06(+1.52%)
Jun 07, 2005 3.900 3.950 3.860 3.940 729,540 +0.07(+1.81%)
Jun 06, 2005 3.880 3.890 3.840 3.870 658,743 +0.06(+1.57%)
Jun 03, 2005 4.000 4.000 3.800 3.810 736,225 -0.13(-3.30%)
Jun 02, 2005 4.130 4.130 3.930 3.940 857,251 -0.16(-3.90%)
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.