Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
Sep 03, 2002 4.250 4.330 4.020 4.100 459,695 -0.24(-5.53%)
Aug 30, 2002 4.360 4.500 4.300 4.340 508,562 -0.24(-5.24%)
Aug 29, 2002 4.400 4.650 4.300 4.580 348,700 +0.00(+0.00%)
Aug 28, 2002 4.510 4.590 4.070 4.580 74,950,000 +0.07(+1.55%)
Aug 27, 2002 4.930 4.950 4.510 4.510 379,000 -0.34(-7.01%)
Aug 26, 2002 4.930 5.000 4.770 4.850 344,550 +0.08(+1.68%)
Aug 23, 2002 5.010 5.010 4.750 4.770 427,630 -0.22(-4.41%)
Aug 22, 2002 5.200 5.250 4.810 4.990 432,780 -0.21(-4.04%)
Aug 21, 2002 5.150 5.380 5.010 5.200 491,805 +0.00(+0.00%)
Aug 20, 2002 5.400 5.500 5.200 5.200 265,828 -0.35(-6.31%)
Aug 16, 2002 5.340 5.600 5.260 5.550 336,400 -0.02(-0.36%)
Aug 15, 2002 5.600 5.750 5.200 5.570 416,160 -0.02(-0.36%)
Aug 14, 2002 5.290 5.720 5.160 5.590 433,300 +0.19(+3.52%)
Aug 13, 2002 5.560 5.840 5.350 5.400 1,325,600 +0.05(+0.93%)
Aug 12, 2002 4.540 5.450 4.260 5.350 1,154,956 +0.19(+3.68%)
Aug 07, 2002 5.250 5.450 4.950 5.160 740,310 +0.06(+1.18%)
Aug 06, 2002 5.090 5.350 4.900 5.100 1,019,993 +0.31(+6.47%)
Aug 05, 2002 5.330 5.850 4.520 4.790 1,578,100 -0.46(-8.76%)
Aug 02, 2002 5.890 5.960 5.150 5.250 936,927 -0.53(-9.17%)
Aug 01, 2002 6.240 6.370 5.780 5.780 831,722 -0.52(-8.25%)
Jul 31, 2002 6.240 6.620 6.110 6.300 1,720,300 -0.20(-3.08%)
Jul 30, 2002 7.590 7.600 6.500 6.500 2,825,800 -1.10(-14.47%)
Jul 29, 2002 7.070 7.940 7.000 7.600 1,940,028 +0.73(+10.63%)
Jul 26, 2002 6.950 6.980 6.500 6.870 619,000 -0.04(-0.58%)
Jul 25, 2002 6.870 7.170 6.450 6.910 1,054,677 +0.05(+0.73%)
Jul 24, 2002 5.870 6.900 5.650 6.860 950,000 +0.76(+12.46%)
Jul 23, 2002 6.300 6.400 5.830 6.100 668,300 -0.13(-2.09%)
Jul 22, 2002 6.050 6.390 5.630 6.230 878,437 +0.09(+1.47%)
Jul 19, 2002 6.400 6.400 6.000 6.140 515,400 -0.76(-11.01%)
Jul 17, 2002 6.770 7.100 6.510 6.900 1,180,400 +0.81(+13.30%)
Jul 12, 2002 6.369 6.490 6.020 6.090 642,100 -0.14(-2.25%)
Jul 11, 2002 5.780 6.290 5.600 6.230 568,300 +0.54(+9.49%)
Jul 10, 2002 6.140 6.150 5.500 5.690 1,001,600 -0.41(-6.72%)
Jul 09, 2002 5.890 6.560 6.170 6.100 1,514,600 +0.21(+3.57%)
Jul 08, 2002 6.000 6.000 5.890 5.890 645,700 -0.11(-1.83%)
Jul 05, 2002 5.720 6.200 5.420 6.000 588,700 +0.37(+6.57%)
Jul 04, 2002 6.110 6.150 5.400 5.630 1,629,000 +0.00(+0.00%)
Jul 03, 2002 6.110 6.150 5.400 5.630 1,629,000 -0.42(-6.94%)
Jul 02, 2002 6.550 6.550 5.770 6.050 2,024,700 -0.50(-7.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.