Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

30.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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, 2013 10.19 10.59 10.19 10.40 0 +0.21(+2.09%)
Apr 29, 2013 10.13 10.26 10.13 10.18 1,481,518 +0.06(+0.60%)
Apr 26, 2013 10.05 10.22 10.10 10.12 1,916,524 +0.03(+0.25%)
Apr 25, 2013 9.508 10.16 9.384 10.10 0 +1.15(+12.89%)
Apr 24, 2013 8.864 9.053 8.864 8.945 0 +0.05(+0.52%)
Apr 23, 2013 8.798 8.930 8.790 8.899 697,627 +0.11(+1.28%)
Apr 22, 2013 8.670 8.802 8.670 8.786 1,457,360 +0.11(+1.25%)
Apr 19, 2013 8.706 8.708 8.525 8.678 1,491,978 -0.00(-0.04%)
Apr 18, 2013 8.897 8.897 8.665 8.681 1,123,556 -0.15(-1.75%)
Apr 17, 2013 8.886 8.889 8.746 8.835 1,094,403 -0.11(-1.21%)
Apr 16, 2013 8.870 8.964 8.802 8.943 577,732 +0.14(+1.55%)
Apr 15, 2013 8.880 8.921 8.752 8.806 845,958 -0.15(-1.67%)
Apr 12, 2013 8.927 8.969 8.846 8.956 408,374 -0.02(-0.23%)
Apr 11, 2013 9.031 9.045 8.953 8.977 368,170 -0.03(-0.28%)
Apr 10, 2013 8.892 9.026 8.860 9.002 770,676 +0.14(+1.58%)
Apr 09, 2013 8.930 8.951 8.813 8.862 971,344 -0.06(-0.71%)
Apr 08, 2013 9.113 9.113 8.837 8.926 841,857 -0.19(-2.06%)
Apr 05, 2013 9.148 9.150 8.980 9.113 1,868,665 -0.18(-1.92%)
Apr 04, 2013 9.124 9.312 9.062 9.291 1,595,419 +0.17(+1.83%)
Apr 03, 2013 9.186 9.228 9.027 9.124 1,669,041 -0.07(-0.78%)
Apr 02, 2013 9.280 9.280 9.140 9.196 821,019 -0.04(-0.40%)
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.