Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2003 5.170 5.250 5.100 5.180 331,200 +0.01(+0.19%)
Apr 29, 2003 5.230 5.250 5.130 5.170 361,200 -0.03(-0.58%)
Apr 28, 2003 5.080 5.220 5.020 5.200 895,300 +0.19(+3.79%)
Apr 25, 2003 5.110 5.160 5.000 5.010 1,224,900 -0.02(-0.40%)
Apr 24, 2003 4.990 5.280 4.680 5.030 4,136,500 -0.53(-9.53%)
Apr 23, 2003 5.440 5.600 5.400 5.560 213,900 +0.06(+1.09%)
Apr 22, 2003 5.400 5.500 5.350 5.500 211,900 +0.10(+1.85%)
Apr 21, 2003 5.160 5.400 5.160 5.400 278,700 +0.17(+3.25%)
Apr 17, 2003 5.330 5.330 5.150 5.230 264,500 +0.07(+1.36%)
Apr 16, 2003 5.170 5.330 5.110 5.160 460,100 +0.08(+1.57%)
Apr 15, 2003 4.980 5.300 4.980 5.080 320,400 +0.13(+2.63%)
Apr 14, 2003 4.920 4.990 4.860 4.950 170,000 +0.08(+1.64%)
Apr 11, 2003 4.950 5.030 4.800 4.870 91,600 -0.09(-1.81%)
Apr 10, 2003 5.050 5.050 4.930 4.960 303,800 -0.05(-1.00%)
Apr 09, 2003 5.000 5.050 4.910 5.010 143,200 +0.03(+0.60%)
Apr 08, 2003 4.760 5.030 4.760 4.980 167,700 +0.09(+1.84%)
Apr 07, 2003 4.950 5.150 4.800 4.890 256,400 +0.12(+2.52%)
Apr 04, 2003 4.910 4.980 4.760 4.770 95,200 -0.14(-2.85%)
Apr 03, 2003 4.900 4.980 4.750 4.910 297,500 +0.03(+0.61%)
Apr 02, 2003 4.570 4.950 4.500 4.880 653,600 +0.34(+7.49%)
Apr 01, 2003 4.500 4.550 4.450 4.540 323,000 +0.04(+0.89%)
Mar 31, 2003 4.530 4.550 4.440 4.500 193,856 -0.07(-1.53%)
Mar 28, 2003 4.500 4.610 4.500 4.570 170,500 +0.00(+0.00%)
Mar 27, 2003 4.520 4.570 4.500 4.570 109,095 +0.06(+1.33%)
Mar 26, 2003 4.520 4.620 4.480 4.510 102,268 +0.01(+0.22%)
Mar 25, 2003 4.460 4.520 4.440 4.500 17,220,000 -0.02(-0.44%)
Mar 24, 2003 4.550 4.590 4.451 4.520 238,320 -0.08(-1.74%)
Mar 21, 2003 4.630 4.630 4.500 4.600 491,295 +0.02(+0.44%)
Mar 20, 2003 4.460 4.700 4.439 4.580 199,178 -0.02(-0.43%)
Mar 19, 2003 4.570 4.640 4.350 4.600 364,263 +0.07(+1.55%)
Mar 18, 2003 4.650 4.650 4.410 4.530 281,960 +0.03(+0.67%)
Mar 17, 2003 4.360 4.680 4.250 4.500 693,457 +0.11(+2.51%)
Mar 14, 2003 4.490 4.500 4.350 4.390 271,986 -0.07(-1.57%)
Mar 13, 2003 4.300 4.480 4.250 4.460 299,900 +0.22(+5.19%)
Mar 12, 2003 4.100 4.240 4.090 4.240 149,867 +0.09(+2.17%)
Mar 11, 2003 4.060 4.250 4.040 4.150 211,600 +0.09(+2.22%)
Mar 10, 2003 4.090 4.090 4.020 4.060 207,000 -0.02(-0.49%)
Mar 07, 2003 4.050 4.170 4.010 4.080 268,300 -0.17(-4.00%)
Mar 06, 2003 4.350 4.350 4.200 4.250 354,000 -0.12(-2.75%)
Mar 05, 2003 4.640 4.640 4.220 4.370 420,100 -0.23(-5.00%)
Mar 04, 2003 4.570 4.650 4.530 4.600 208,700 +0.05(+1.10%)
Mar 03, 2003 4.570 4.620 4.500 4.550 320,300 +0.05(+1.11%)
Feb 28, 2003 4.500 4.600 4.420 4.500 364,400 +0.00(+0.00%)
Feb 27, 2003 4.420 4.500 4.310 4.500 290,700 +0.09(+2.04%)
Feb 26, 2003 4.450 4.500 4.350 4.410 188,300 -0.04(-0.90%)
Feb 25, 2003 4.390 4.600 4.170 4.450 778,700 +0.25(+5.95%)
Feb 24, 2003 4.290 4.440 4.180 4.200 422,900 +0.04(+0.96%)
Feb 21, 2003 4.150 4.290 4.100 4.160 185,300 +0.03(+0.73%)
Feb 20, 2003 4.100 4.280 4.070 4.130 169,200 +0.05(+1.23%)
Feb 19, 2003 4.180 4.300 4.030 4.080 297,400 -0.24(-5.56%)
Feb 18, 2003 4.010 4.480 4.000 4.320 489,200 +0.31(+7.73%)
Feb 14, 2003 3.970 4.040 3.970 4.010 290,400 +0.03(+0.75%)
Feb 13, 2003 4.030 4.030 3.950 3.980 254,500 +0.03(+0.76%)
Feb 12, 2003 4.030 4.110 3.950 3.950 465,000 -0.08(-1.99%)
Feb 11, 2003 4.020 4.180 3.810 4.030 3,581,600 -0.12(-2.89%)
Feb 10, 2003 4.500 4.510 4.100 4.150 514,400 -0.20(-4.60%)
Feb 07, 2003 4.540 4.680 4.340 4.350 294,200 -0.25(-5.43%)
Feb 06, 2003 4.490 4.600 4.450 4.600 120,200 +0.12(+2.68%)
Feb 05, 2003 4.740 4.750 4.450 4.480 118,000 -0.21(-4.48%)
Feb 04, 2003 4.540 4.700 4.480 4.690 394,100 +0.19(+4.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.