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 (%)
Dec 31, 2008 9.800 10.46 9.800 10.36 2,802,704 +0.43(+4.33%)
Dec 30, 2008 9.500 9.960 9.440 9.930 1,381,232 +0.44(+4.64%)
Dec 29, 2008 9.700 9.700 9.228 9.490 1,222,745 -0.14(-1.45%)
Dec 26, 2008 9.470 9.650 9.430 9.630 461,662 +0.18(+1.90%)
Dec 24, 2008 9.510 9.660 9.430 9.450 382,771 -0.08(-0.84%)
Dec 23, 2008 9.600 9.780 9.390 9.530 1,566,595 -0.08(-0.83%)
Dec 22, 2008 10.00 10.00 9.340 9.610 2,034,012 -0.40(-4.00%)
Dec 19, 2008 9.740 10.13 9.680 10.01 2,820,100 +0.42(+4.38%)
Dec 18, 2008 9.755 9.990 9.460 9.590 2,693,274 -0.19(-1.94%)
Dec 17, 2008 9.540 9.900 9.160 9.780 3,060,152 +0.41(+4.38%)
Dec 16, 2008 9.240 9.490 9.080 9.370 3,177,749 +0.30(+3.31%)
Dec 15, 2008 9.480 9.620 8.870 9.070 2,543,151 -0.44(-4.63%)
Dec 12, 2008 8.800 9.510 8.750 9.510 2,210,516 +0.44(+4.85%)
Dec 11, 2008 9.420 9.480 8.980 9.070 2,507,721 -0.33(-3.51%)
Dec 10, 2008 9.390 9.600 9.230 9.400 1,729,048 +0.06(+0.64%)
Dec 09, 2008 9.220 9.810 9.120 9.340 1,920,089 -0.05(-0.53%)
Dec 08, 2008 9.170 9.550 9.170 9.390 3,234,876 +0.37(+4.10%)
Dec 05, 2008 8.810 9.100 8.540 9.020 3,429,311 +0.07(+0.78%)
Dec 04, 2008 9.100 9.250 8.750 8.950 2,851,677 -0.28(-3.03%)
Dec 03, 2008 8.810 9.230 8.670 9.230 3,922,529 +0.20(+2.21%)
Dec 02, 2008 8.600 9.090 8.410 9.030 3,641,095 +0.53(+6.24%)
Dec 01, 2008 8.780 9.200 8.480 8.500 3,678,452 -0.68(-7.41%)
Nov 28, 2008 8.490 9.180 8.280 9.180 1,757,027 +0.05(+0.55%)
Nov 26, 2008 8.780 9.380 8.460 9.130 4,672,891 +0.35(+3.99%)
Nov 25, 2008 7.840 9.160 7.800 8.780 10,805,968 +1.28(+17.07%)
Nov 24, 2008 7.310 7.590 7.020 7.500 5,239,290 +0.30(+4.17%)
Nov 21, 2008 6.710 7.200 6.180 7.200 5,934,260 +0.70(+10.77%)
Nov 20, 2008 6.830 6.870 6.440 6.500 6,023,168 -0.42(-6.07%)
Nov 19, 2008 7.450 7.520 6.920 6.920 3,390,749 -0.50(-6.74%)
Nov 18, 2008 7.690 7.750 7.150 7.420 3,275,860 -0.32(-4.13%)
Nov 17, 2008 7.270 7.800 7.220 7.740 3,138,294 +0.26(+3.48%)
Nov 14, 2008 8.000 8.100 7.480 7.480 3,995,129 -0.70(-8.56%)
Nov 13, 2008 7.560 8.180 7.180 8.180 4,899,386 +0.56(+7.35%)
Nov 12, 2008 8.050 8.070 7.520 7.620 3,446,904 -0.57(-6.96%)
Nov 11, 2008 8.100 8.450 7.700 8.190 2,854,462 -0.06(-0.73%)
Nov 10, 2008 9.390 9.390 8.100 8.250 2,719,732 -0.65(-7.30%)
Nov 07, 2008 8.950 9.350 8.620 8.900 1,724,906 -0.04(-0.45%)
Nov 06, 2008 9.300 9.540 8.850 8.940 2,277,147 -0.61(-6.39%)
Nov 05, 2008 10.26 10.37 9.530 9.550 2,036,810 -0.75(-7.28%)
Nov 04, 2008 9.800 10.37 9.770 10.30 3,578,299 +0.61(+6.30%)
Nov 03, 2008 9.520 9.740 9.010 9.690 2,173,389 +0.54(+5.90%)
Oct 31, 2008 8.880 9.270 8.820 9.150 2,606,987 +0.27(+3.04%)
Oct 30, 2008 9.470 9.730 8.790 8.880 4,375,458 -0.34(-3.69%)
Oct 29, 2008 8.890 9.550 8.600 9.220 6,585,640 +0.50(+5.73%)
Oct 28, 2008 8.050 8.760 7.850 8.720 4,932,714 +1.11(+14.59%)
Oct 27, 2008 8.220 8.320 7.560 7.610 3,774,309 -0.91(-10.68%)
Oct 24, 2008 7.690 8.620 7.510 8.520 2,937,388 -0.13(-1.50%)
Oct 23, 2008 9.050 9.250 8.090 8.650 4,376,648 -0.48(-5.26%)
Oct 22, 2008 9.960 10.05 8.887 9.130 4,570,429 -0.18(-1.93%)
Oct 21, 2008 9.620 9.750 9.270 9.310 3,737,663 -0.56(-5.67%)
Oct 20, 2008 9.800 10.06 9.590 9.870 2,342,381 +0.19(+1.96%)
Oct 17, 2008 9.650 10.09 9.230 9.680 5,318,091 -0.15(-1.53%)
Oct 16, 2008 9.850 10.01 8.860 9.830 4,537,198 +0.08(+0.82%)
Oct 15, 2008 10.58 10.73 9.720 9.750 1,958,762 -1.07(-9.89%)
Oct 14, 2008 11.75 11.78 10.59 10.82 4,239,302 -0.39(-3.48%)
Oct 13, 2008 10.98 11.35 10.85 11.21 3,816,323 +0.84(+8.10%)
Oct 10, 2008 10.19 10.90 9.310 10.37 7,127,614 -0.34(-3.17%)
Oct 09, 2008 11.38 11.82 10.53 10.71 4,503,481 -0.48(-4.29%)
Oct 08, 2008 11.17 11.81 10.85 11.19 4,661,640 -0.24(-2.10%)
Oct 07, 2008 12.30 12.39 11.39 11.43 3,446,243 -0.69(-5.69%)
Oct 06, 2008 12.41 12.41 11.58 12.12 3,997,106 -0.66(-5.16%)
Oct 03, 2008 12.94 13.79 12.73 12.78 4,319,270 -0.08(-0.62%)
Oct 02, 2008 13.90 13.97 12.73 12.86 4,374,716 -1.16(-8.27%)
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.