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 (%)
Feb 28, 2005 4.450 4.450 4.260 4.290 258,858 -0.11(-2.50%)
Feb 25, 2005 4.350 4.550 4.220 4.400 681,807 +0.04(+0.92%)
Feb 24, 2005 4.250 4.360 4.150 4.360 398,368 +0.11(+2.59%)
Feb 23, 2005 4.200 4.270 4.160 4.250 294,316 +0.05(+1.19%)
Feb 22, 2005 4.300 4.450 4.120 4.200 658,963 -0.18(-4.11%)
Feb 18, 2005 4.470 4.470 4.360 4.380 292,413 -0.03(-0.68%)
Feb 17, 2005 4.490 4.500 4.400 4.410 242,994 -0.09(-2.00%)
Feb 16, 2005 4.390 4.500 4.340 4.500 412,233 +0.04(+0.90%)
Feb 15, 2005 4.550 4.590 4.460 4.460 364,995 -0.10(-2.19%)
Feb 14, 2005 4.520 4.630 4.460 4.560 421,598 +0.01(+0.22%)
Feb 11, 2005 4.410 4.600 4.380 4.550 423,630 +0.08(+1.79%)
Feb 10, 2005 4.640 4.690 4.390 4.470 982,987 -0.18(-3.87%)
Feb 09, 2005 4.790 4.800 4.580 4.650 718,116 -0.08(-1.69%)
Feb 08, 2005 4.740 4.790 4.580 4.730 1,765,466 +0.29(+6.53%)
Feb 07, 2005 4.300 4.500 4.240 4.440 1,148,594 +0.14(+3.26%)
Feb 04, 2005 4.210 4.300 4.110 4.300 380,898 +0.21(+5.13%)
Feb 03, 2005 4.290 4.310 4.081 4.090 352,045 -0.16(-3.76%)
Feb 02, 2005 4.240 4.310 4.150 4.250 410,473 +0.10(+2.41%)
Feb 01, 2005 4.200 4.290 4.110 4.150 307,344 -0.06(-1.43%)
Jan 31, 2005 4.120 4.210 4.070 4.210 255,020 +0.16(+3.95%)
Jan 28, 2005 4.140 4.150 3.950 4.050 196,996 -0.08(-1.94%)
Jan 27, 2005 4.150 4.160 4.100 4.130 118,737 -0.02(-0.48%)
Jan 26, 2005 4.180 4.180 4.060 4.150 185,051 +0.06(+1.47%)
Jan 25, 2005 4.070 4.150 3.980 4.090 226,283 -0.03(-0.73%)
Jan 24, 2005 4.130 4.130 3.940 4.120 276,398 +0.07(+1.73%)
Jan 21, 2005 4.180 4.180 4.010 4.050 265,047 -0.07(-1.70%)
Jan 20, 2005 4.120 4.200 4.060 4.120 279,200 +0.00(+0.00%)
Jan 19, 2005 4.270 4.270 4.010 4.120 342,649 -0.07(-1.67%)
Jan 18, 2005 4.230 4.260 4.180 4.190 448,911 +0.03(+0.72%)
Jan 14, 2005 4.170 4.230 4.120 4.160 203,114 +0.01(+0.24%)
Jan 13, 2005 4.130 4.250 4.070 4.150 420,638 +0.06(+1.47%)
Jan 12, 2005 4.030 4.120 3.980 4.090 476,334 +0.04(+0.99%)
Jan 11, 2005 4.280 4.330 4.050 4.050 656,381 -0.15(-3.57%)
Jan 10, 2005 4.300 4.380 4.100 4.200 1,115,337 -0.02(-0.47%)
Jan 07, 2005 4.220 4.380 4.120 4.220 1,523,846 +0.24(+6.03%)
Jan 06, 2005 4.000 4.120 3.950 3.980 403,231 +0.03(+0.76%)
Jan 05, 2005 4.000 4.160 3.950 3.950 392,593 -0.06(-1.50%)
Jan 04, 2005 4.280 4.290 3.980 4.010 600,697 -0.20(-4.75%)
Jan 03, 2005 4.200 4.410 4.170 4.210 890,943 +0.02(+0.48%)
Dec 31, 2004 4.200 4.280 4.170 4.190 283,600 -0.01(-0.24%)
Dec 30, 2004 4.180 4.200 4.150 4.200 240,400 +0.02(+0.48%)
Dec 29, 2004 4.090 4.210 4.090 4.180 334,800 +0.00(+0.12%)
Dec 28, 2004 4.030 4.190 4.030 4.175 399,800 +0.08(+1.83%)
Dec 27, 2004 4.150 4.210 4.070 4.100 517,700 -0.03(-0.73%)
Dec 23, 2004 4.100 4.240 4.100 4.130 545,400 +0.00(+0.00%)
Dec 22, 2004 4.050 4.180 3.980 4.130 694,300 +0.10(+2.48%)
Dec 21, 2004 3.980 4.030 3.870 4.030 340,800 +0.13(+3.33%)
Dec 20, 2004 3.900 4.030 3.850 3.900 312,900 -0.07(-1.76%)
Dec 17, 2004 3.980 4.040 3.930 3.970 249,100 +0.01(+0.25%)
Dec 16, 2004 3.940 4.060 3.940 3.960 443,300 -0.02(-0.50%)
Dec 15, 2004 3.840 3.980 3.770 3.980 497,800 +0.13(+3.38%)
Dec 14, 2004 3.770 3.850 3.760 3.850 366,300 +0.00(+0.00%)
Dec 13, 2004 3.750 3.860 3.680 3.850 475,200 +0.09(+2.39%)
Dec 10, 2004 3.720 3.820 3.700 3.760 307,200 +0.00(+0.00%)
Dec 09, 2004 3.750 3.800 3.690 3.760 348,700 -0.04(-1.05%)
Dec 08, 2004 3.660 3.800 3.650 3.800 432,700 +0.13(+3.54%)
Dec 07, 2004 3.840 3.880 3.620 3.670 512,200 -0.12(-3.17%)
Dec 06, 2004 3.640 3.840 3.620 3.790 754,000 +0.11(+2.99%)
Dec 03, 2004 3.690 3.730 3.620 3.680 445,100 +0.02(+0.55%)
Dec 02, 2004 3.710 3.710 3.610 3.660 314,700 -0.05(-1.35%)
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.