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 (%)
Jun 30, 2004 5.030 5.050 4.910 4.950 273,800 -0.05(-1.00%)
Jun 29, 2004 5.040 5.060 4.920 5.000 310,800 -0.01(-0.20%)
Jun 28, 2004 5.040 5.050 4.960 5.010 354,100 +0.00(+0.00%)
Jun 25, 2004 4.980 5.135 4.870 5.010 945,900 +0.02(+0.40%)
Jun 24, 2004 4.880 5.000 4.870 4.990 402,800 +0.09(+1.84%)
Jun 23, 2004 4.990 5.030 4.890 4.900 550,000 -0.08(-1.61%)
Jun 22, 2004 4.880 5.000 4.880 4.980 297,100 +0.04(+0.81%)
Jun 21, 2004 4.880 5.000 4.860 4.940 163,000 +0.00(+0.00%)
Jun 18, 2004 4.780 4.972 4.710 4.940 499,100 +0.11(+2.28%)
Jun 17, 2004 5.030 5.060 4.770 4.830 714,200 -0.14(-2.82%)
Jun 16, 2004 4.960 5.080 4.880 4.970 340,400 -0.08(-1.58%)
Jun 15, 2004 4.960 5.050 4.900 5.050 315,800 +0.17(+3.48%)
Jun 14, 2004 5.030 5.110 4.840 4.880 482,100 -0.23(-4.50%)
Jun 10, 2004 5.000 5.150 5.000 5.110 292,600 +0.08(+1.59%)
Jun 09, 2004 5.200 5.280 5.000 5.030 291,100 -0.21(-4.01%)
Jun 08, 2004 5.120 5.280 5.120 5.240 247,500 +0.01(+0.19%)
Jun 07, 2004 5.160 5.230 5.050 5.230 292,800 +0.19(+3.77%)
Jun 04, 2004 5.040 5.160 4.960 5.040 180,000 +0.09(+1.82%)
Jun 03, 2004 5.130 5.180 4.910 4.950 298,000 -0.18(-3.51%)
Jun 02, 2004 5.110 5.220 5.060 5.130 241,600 -0.03(-0.58%)
Jun 01, 2004 5.240 5.250 5.020 5.160 453,000 -0.08(-1.53%)
May 28, 2004 5.210 5.300 5.140 5.240 310,100 +0.10(+1.95%)
May 27, 2004 5.080 5.550 5.050 5.140 1,268,300 +0.05(+0.98%)
May 26, 2004 5.030 5.100 4.920 5.090 308,500 +0.08(+1.60%)
May 25, 2004 5.000 5.040 4.890 5.010 387,700 +0.06(+1.21%)
May 24, 2004 4.890 4.950 4.770 4.950 304,500 +0.16(+3.34%)
May 21, 2004 4.900 4.930 4.750 4.790 291,700 -0.01(-0.21%)
May 20, 2004 4.960 4.960 4.760 4.800 360,600 -0.06(-1.23%)
May 19, 2004 4.910 5.040 4.790 4.860 370,300 -0.04(-0.82%)
May 18, 2004 4.830 4.980 4.820 4.900 217,300 +0.09(+1.87%)
May 17, 2004 4.840 4.960 4.760 4.810 388,800 -0.11(-2.24%)
May 14, 2004 5.140 5.150 4.920 4.920 290,900 -0.14(-2.77%)
May 13, 2004 5.040 5.120 5.000 5.060 862,400 +0.02(+0.40%)
May 12, 2004 4.950 5.050 4.950 5.040 690,600 +0.10(+2.02%)
May 11, 2004 4.880 4.990 4.800 4.940 699,800 +0.28(+6.01%)
May 10, 2004 4.850 5.330 4.650 4.660 1,899,000 +0.03(+0.65%)
May 07, 2004 5.070 5.090 4.580 4.630 925,200 -0.40(-7.95%)
May 06, 2004 5.020 5.090 4.810 5.030 207,900 +0.00(+0.00%)
May 05, 2004 4.960 5.190 4.900 5.030 179,200 +0.08(+1.62%)
May 04, 2004 4.950 5.020 4.840 4.950 198,500 +0.02(+0.41%)
May 03, 2004 4.900 5.050 4.800 4.930 337,500 +0.07(+1.44%)
Apr 30, 2004 5.000 5.050 4.840 4.860 379,600 -0.09(-1.82%)
Apr 29, 2004 5.090 5.170 4.950 4.950 396,800 -0.07(-1.39%)
Apr 28, 2004 5.180 5.180 4.990 5.020 377,700 -0.19(-3.65%)
Apr 27, 2004 5.070 5.220 4.960 5.210 736,400 +0.08(+1.56%)
Apr 26, 2004 5.160 5.250 5.030 5.130 458,900 -0.12(-2.29%)
Apr 23, 2004 5.260 5.290 5.100 5.250 307,100 -0.06(-1.13%)
Apr 22, 2004 5.160 5.320 5.140 5.310 426,300 +0.05(+0.93%)
Apr 21, 2004 5.230 5.320 5.170 5.261 388,200 +0.03(+0.59%)
Apr 20, 2004 5.390 5.500 5.190 5.230 224,800 -0.12(-2.24%)
Apr 19, 2004 5.300 5.390 5.250 5.350 355,400 +0.09(+1.71%)
Apr 16, 2004 5.320 5.450 5.250 5.260 309,500 +0.01(+0.19%)
Apr 15, 2004 5.525 5.560 5.250 5.250 358,900 -0.28(-5.06%)
Apr 14, 2004 5.430 5.630 5.400 5.530 362,800 +0.00(+0.00%)
Apr 13, 2004 5.670 5.680 5.410 5.530 329,900 -0.12(-2.12%)
Apr 12, 2004 5.520 5.690 5.500 5.650 221,700 +0.12(+2.17%)
Apr 08, 2004 5.610 5.740 5.520 5.530 281,300 -0.04(-0.72%)
Apr 07, 2004 5.640 5.690 5.450 5.570 335,400 -0.05(-0.89%)
Apr 06, 2004 5.750 5.840 5.590 5.620 446,900 -0.21(-3.60%)
Apr 05, 2004 5.600 5.840 5.600 5.830 411,500 +0.18(+3.19%)
Apr 02, 2004 5.600 5.730 5.490 5.650 447,000 +0.15(+2.73%)
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.