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 (%)
Mar 31, 2004 5.630 5.670 5.460 5.550 583,000 -0.10(-1.77%)
Mar 30, 2004 5.610 5.790 5.600 5.650 547,400 -0.03(-0.53%)
Mar 29, 2004 5.600 5.750 5.570 5.680 503,900 +0.07(+1.25%)
Mar 26, 2004 5.600 5.740 5.550 5.610 337,900 -0.09(-1.58%)
Mar 25, 2004 5.740 5.770 5.610 5.700 446,600 +0.15(+2.70%)
Mar 24, 2004 5.620 5.810 5.490 5.550 862,500 +0.00(+0.00%)
Mar 23, 2004 5.710 5.740 5.450 5.550 1,481,600 +0.04(+0.73%)
Mar 22, 2004 5.720 5.750 5.410 5.510 866,900 -0.28(-4.84%)
Mar 19, 2004 5.470 6.100 5.300 5.790 3,335,700 +0.43(+8.02%)
Mar 18, 2004 5.420 5.430 5.260 5.360 479,200 -0.07(-1.29%)
Mar 17, 2004 5.260 5.550 5.200 5.430 1,131,800 +0.41(+8.17%)
Mar 16, 2004 4.880 5.050 4.860 5.020 632,000 +0.18(+3.72%)
Mar 15, 2004 4.990 5.060 4.830 4.840 620,700 -0.15(-3.01%)
Mar 12, 2004 4.960 5.100 4.950 4.990 286,800 +0.04(+0.81%)
Mar 11, 2004 4.900 5.100 4.880 4.950 616,100 +0.08(+1.64%)
Mar 10, 2004 4.890 5.280 4.840 4.870 1,516,300 -0.28(-5.44%)
Mar 09, 2004 5.260 5.360 5.010 5.150 537,900 -0.12(-2.28%)
Mar 08, 2004 5.450 5.500 5.250 5.270 388,700 -0.13(-2.41%)
Mar 05, 2004 5.300 5.430 5.260 5.400 347,400 +0.05(+0.93%)
Mar 04, 2004 5.320 5.400 5.270 5.350 321,500 -0.04(-0.74%)
Mar 03, 2004 5.440 5.490 5.250 5.390 666,700 -0.04(-0.81%)
Mar 02, 2004 5.260 5.520 5.260 5.434 684,400 +0.05(+1.00%)
Mar 01, 2004 5.380 5.480 5.250 5.380 666,900 -0.08(-1.47%)
Feb 27, 2004 5.530 5.640 5.350 5.460 820,100 -0.08(-1.44%)
Feb 26, 2004 6.110 6.150 5.480 5.540 2,540,500 -0.43(-7.20%)
Feb 25, 2004 5.770 5.980 5.700 5.970 570,100 +0.30(+5.29%)
Feb 24, 2004 5.600 5.900 5.550 5.670 692,600 +0.03(+0.53%)
Feb 23, 2004 5.770 5.770 5.450 5.640 745,600 +0.00(+0.00%)
Feb 20, 2004 5.900 5.940 5.500 5.640 821,500 -0.17(-2.93%)
Feb 19, 2004 6.130 6.180 5.700 5.810 688,900 -0.27(-4.44%)
Feb 18, 2004 6.100 6.151 5.950 6.080 563,500 -0.03(-0.49%)
Feb 17, 2004 6.040 6.200 5.970 6.110 585,100 +0.14(+2.35%)
Feb 13, 2004 6.200 6.220 5.950 5.970 680,000 -0.18(-2.93%)
Feb 12, 2004 6.200 6.360 6.120 6.150 1,244,200 -0.11(-1.76%)
Feb 11, 2004 6.290 6.300 6.010 6.260 1,381,100 +0.03(+0.48%)
Feb 10, 2004 6.050 6.250 6.020 6.230 2,802,300 +0.24(+4.01%)
Feb 09, 2004 5.790 6.040 5.680 5.990 2,759,100 +0.33(+5.83%)
Feb 06, 2004 5.500 5.720 5.400 5.660 784,900 +0.24(+4.43%)
Feb 05, 2004 5.460 5.600 5.260 5.420 529,000 -0.04(-0.75%)
Feb 04, 2004 5.830 5.900 5.450 5.461 862,700 -0.31(-5.36%)
Feb 03, 2004 5.510 5.900 5.450 5.770 1,919,100 +0.27(+4.91%)
Feb 02, 2004 5.370 5.830 5.310 5.500 3,868,700 +0.40(+7.84%)
Jan 30, 2004 5.080 5.180 5.040 5.100 401,700 +0.07(+1.39%)
Jan 29, 2004 5.280 5.330 5.000 5.030 577,000 -0.14(-2.71%)
Jan 28, 2004 5.620 5.650 5.110 5.170 876,700 -0.34(-6.17%)
Jan 27, 2004 5.040 5.630 5.000 5.510 4,323,800 +0.48(+9.54%)
Jan 26, 2004 4.850 5.060 4.850 5.030 794,700 +0.19(+3.93%)
Jan 23, 2004 4.890 4.920 4.800 4.840 497,100 +0.04(+0.83%)
Jan 22, 2004 5.010 5.040 4.800 4.800 562,300 -0.08(-1.64%)
Jan 21, 2004 5.110 5.150 4.750 4.880 1,231,600 -0.22(-4.31%)
Jan 20, 2004 5.150 5.160 5.010 5.100 777,300 +0.13(+2.62%)
Jan 16, 2004 4.770 5.020 4.760 4.970 993,800 +0.19(+3.97%)
Jan 15, 2004 4.990 5.000 4.630 4.780 2,013,111 -0.26(-5.16%)
Jan 14, 2004 5.330 5.340 4.890 5.040 1,980,254 -0.30(-5.62%)
Jan 13, 2004 5.300 5.410 5.180 5.340 419,572 -0.03(-0.56%)
Jan 12, 2004 5.580 5.590 5.310 5.370 877,410 -0.15(-2.72%)
Jan 09, 2004 5.410 5.600 5.400 5.520 589,444 +0.07(+1.28%)
Jan 08, 2004 5.440 5.560 5.400 5.450 310,350 -0.04(-0.73%)
Jan 07, 2004 5.450 5.580 5.400 5.490 417,795 -0.04(-0.72%)
Jan 06, 2004 5.580 5.660 5.450 5.530 603,500 -0.07(-1.25%)
Jan 05, 2004 5.500 5.600 5.400 5.600 585,400 +0.25(+4.67%)
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.