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

Open Text Corporation (NQ: OTEX )

30.13 -0.40 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2002 0.9928 1.011 0.9829 0.9956 1,202,676 +0.00(+0.00%)
Mar 28, 2002 0.9928 1.011 0.9829 0.9956 1,202,676 +0.00(+0.12%)
Mar 27, 2002 1.016 1.021 0.9912 0.9944 2,181,423 -0.03(-2.65%)
Mar 26, 2002 1.088 1.088 1.017 1.021 1,712,178 -0.06(-5.93%)
Mar 25, 2002 1.070 1.088 1.061 1.086 1,227,837 +0.02(+1.90%)
Mar 22, 2002 1.063 1.077 1.060 1.066 1,025,294 +0.00(+0.04%)
Mar 21, 2002 1.064 1.079 1.064 1.065 627,756 +0.01(+0.60%)
Mar 20, 2002 1.063 1.067 1.055 1.059 629,014 -0.01(-0.49%)
Mar 19, 2002 1.055 1.074 1.052 1.064 3,643,254 +0.01(+1.13%)
Mar 18, 2002 1.035 1.060 1.035 1.052 572,403 +0.02(+1.85%)
Mar 15, 2002 1.022 1.050 1.017 1.033 303,185 +0.00(+0.46%)
Mar 14, 2002 1.036 1.063 1.024 1.028 642,853 -0.00(-0.08%)
Mar 13, 2002 1.044 1.093 1.015 1.029 1,366,220 -0.03(-2.85%)
Mar 12, 2002 1.031 1.066 1.031 1.059 723,367 +0.02(+2.23%)
Mar 11, 2002 1.023 1.055 1.006 1.036 1,398,929 +0.02(+1.68%)
Mar 08, 2002 1.021 1.033 1.009 1.019 2,211,616 +0.01(+1.18%)
Mar 07, 2002 1.008 1.024 1.004 1.007 2,236,776 +0.00(+0.12%)
Mar 06, 2002 1.001 1.013 0.9976 1.006 2,791,568 +0.01(+0.56%)
Mar 05, 2002 0.9888 1.031 0.9857 1.000 2,480,834 +0.01(+0.96%)
Mar 04, 2002 0.9988 0.9988 0.9737 0.9908 1,529,764 +0.00(+0.12%)
Mar 01, 2002 0.9952 1.007 0.9793 0.9896 1,215,256 -0.01(-1.43%)
Feb 28, 2002 1.003 1.006 0.9968 1.004 791,300 +0.00(+0.12%)
Feb 27, 2002 1.002 1.027 0.9972 1.003 434,020 -0.00(-0.47%)
Feb 26, 2002 1.019 1.033 0.9881 1.008 651,659 +0.01(+0.92%)
Feb 25, 2002 0.9952 1.007 0.9873 0.9984 997,617 +0.00(+0.28%)
Feb 22, 2002 1.002 1.002 0.9892 0.9956 1,141,032 -0.01(-0.75%)
Feb 21, 2002 1.027 1.027 0.9936 1.003 1,551,150 -0.03(-3.07%)
Feb 20, 2002 1.015 1.063 1.015 1.035 1,074,357 +0.02(+1.68%)
Feb 19, 2002 1.035 1.045 1.017 1.018 1,494,539 -0.03(-3.14%)
Feb 18, 2002 1.057 1.061 1.046 1.051 484,341 +0.00(+0.00%)
Feb 15, 2002 1.057 1.061 1.046 1.051 484,341 -0.01(-0.97%)
Feb 14, 2002 1.059 1.075 1.050 1.061 1,021,520 +0.00(+0.41%)
Feb 13, 2002 1.057 1.057 1.043 1.057 508,244 +0.01(+0.80%)
Feb 12, 2002 1.022 1.062 1.020 1.048 1,063,035 +0.03(+2.49%)
Feb 11, 2002 1.015 1.033 1.010 1.023 1,046,680 +0.02(+1.50%)
Feb 08, 2002 0.9849 1.031 0.9849 1.008 2,036,750 +0.03(+2.55%)
Feb 07, 2002 0.9396 1.035 0.9388 0.9829 3,585,384 +0.04(+4.13%)
Feb 06, 2002 0.9543 0.9614 0.9002 0.9439 2,958,885 -0.01(-0.79%)
Feb 05, 2002 0.9976 0.9980 0.9435 0.9515 5,111,374 -0.05(-4.66%)
Feb 04, 2002 1.023 1.031 0.9877 0.9980 2,231,744 -0.03(-2.49%)
Feb 01, 2002 1.037 1.044 1.023 1.023 1,414,025 -0.02(-1.75%)
Jan 31, 2002 1.050 1.050 1.021 1.042 382,441 -0.00(-0.38%)
Jan 30, 2002 1.057 1.057 1.036 1.046 890,685 -0.01(-0.53%)
Jan 29, 2002 1.037 1.056 1.021 1.051 2,175,133 +0.01(+1.42%)
Jan 28, 2002 1.081 1.054 1.023 1.037 2,405,352 -0.02(-1.88%)
Jan 25, 2002 1.081 1.081 1.025 1.056 1,245,449 -0.02(-2.28%)
Jan 24, 2002 1.078 1.085 1.078 1.081 69,191 +0.00(+0.30%)
Jan 23, 2002 1.071 1.090 1.071 1.078 1,124,678 +0.01(+0.56%)
Jan 22, 2002 1.096 1.100 1.062 1.072 1,481,959 -0.02(-2.11%)
Jan 21, 2002 1.096 1.101 1.077 1.095 941,006 +0.00(+0.00%)
Jan 18, 2002 1.096 1.101 1.077 1.095 941,006 -0.01(-0.90%)
Jan 17, 2002 1.095 1.105 1.081 1.105 1,075,615 +0.02(+1.87%)
Jan 16, 2002 1.073 1.091 1.069 1.085 1,178,773 -0.01(-0.51%)
Jan 15, 2002 1.093 1.105 1.079 1.090 362,312 -0.01(-1.19%)
Jan 14, 2002 1.105 1.115 1.071 1.103 2,450,641 -0.01(-0.86%)
Jan 11, 2002 1.126 1.128 1.103 1.113 1,724,758 -0.01(-1.06%)
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.