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

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: 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 28, 2018 11.00 11.03 11.00 11.02 1,119,700 +0.03(+0.27%)
Sep 27, 2018 11.02 11.03 10.98 10.99 1,849,381 -0.03(-0.27%)
Sep 26, 2018 11.04 11.04 11.02 11.02 1,685,814 -0.01(-0.09%)
Sep 25, 2018 11.03 11.05 11.02 11.03 1,361,966 +0.00(+0.00%)
Sep 24, 2018 11.02 11.05 11.02 11.03 428,897 +0.00(+0.00%)
Sep 21, 2018 11.04 11.05 11.02 11.03 1,578,200 +0.01(+0.09%)
Sep 20, 2018 11.03 11.04 11.02 11.02 263,501 -0.01(-0.09%)
Sep 19, 2018 11.04 11.05 11.02 11.03 899,035 +0.00(+0.00%)
Sep 18, 2018 11.02 11.05 11.02 11.03 583,812 +0.01(+0.09%)
Sep 17, 2018 11.01 11.05 11.01 11.02 1,160,688 +0.01(+0.09%)
Sep 14, 2018 11.01 11.03 11.00 11.01 1,130,400 +0.00(+0.00%)
Sep 13, 2018 11.00 11.01 10.99 11.01 872,573 +0.03(+0.27%)
Sep 12, 2018 10.99 11.01 10.98 10.98 1,321,082 +0.00(+0.00%)
Sep 11, 2018 10.99 10.99 10.97 10.98 369,385 -0.01(-0.09%)
Sep 10, 2018 11.00 11.00 10.98 10.99 424,833 +0.00(+0.00%)
Sep 07, 2018 10.98 11.01 10.98 10.99 393,100 -0.01(-0.09%)
Sep 06, 2018 10.98 11.02 10.97 11.00 796,904 +0.02(+0.18%)
Sep 05, 2018 10.97 11.05 10.96 10.98 1,207,595 +0.02(+0.18%)
Sep 04, 2018 10.99 11.00 10.95 10.96 1,855,159 -0.04(-0.36%)
Aug 31, 2018 11.00 11.00 11.00 0 +0.01(+0.09%)
Aug 30, 2018 10.98 11.01 10.96 10.99 438,662 +0.02(+0.18%)
Aug 29, 2018 10.99 11.00 10.96 10.97 1,109,554 +0.00(+0.00%)
Aug 28, 2018 10.98 10.99 10.96 10.97 853,856 -0.01(-0.09%)
Aug 27, 2018 10.98 10.98 10.96 10.98 158,245 +0.01(+0.09%)
Aug 24, 2018 10.98 11.00 10.97 10.97 175,700 +0.01(+0.09%)
Aug 23, 2018 10.96 10.98 10.96 10.96 431,250 +0.00(+0.00%)
Aug 22, 2018 10.97 10.98 10.95 10.96 794,888 +0.00(+0.00%)
Aug 21, 2018 10.96 10.98 10.95 10.96 1,130,132 -0.01(-0.09%)
Aug 20, 2018 10.95 10.98 10.95 10.97 167,684 +0.02(+0.18%)
Aug 17, 2018 10.96 10.97 10.95 10.95 1,869,000 +0.00(+0.00%)
Aug 16, 2018 10.98 10.98 10.90 10.95 5,297,557 +0.00(+0.00%)
Aug 15, 2018 10.97 10.98 10.95 10.95 1,564,435 -0.02(-0.18%)
Aug 14, 2018 11.01 11.01 10.97 10.97 559,298 -0.02(-0.18%)
Aug 13, 2018 10.98 11.00 10.96 10.99 281,435 +0.03(+0.27%)
Aug 10, 2018 10.99 11.00 10.94 10.96 1,233,400 -0.03(-0.27%)
Aug 09, 2018 10.99 11.01 10.98 10.99 353,595 -0.01(-0.09%)
Aug 08, 2018 10.99 11.02 10.97 11.00 852,211 +0.02(+0.18%)
Aug 07, 2018 11.02 11.02 10.97 10.98 717,288 -0.03(-0.27%)
Aug 06, 2018 11.01 11.02 11.00 11.01 225,404 +0.00(+0.00%)
Aug 03, 2018 11.01 11.03 10.99 11.01 1,101,400 +0.01(+0.09%)
Aug 02, 2018 10.97 11.04 10.97 11.00 1,493,839 +0.01(+0.09%)
Aug 01, 2018 10.95 11.00 10.95 10.99 1,240,448 +0.02(+0.18%)
Jul 31, 2018 10.96 10.97 10.94 10.97 1,573,713 +0.02(+0.18%)
Jul 30, 2018 10.96 10.96 10.95 10.95 512,660 -0.01(-0.09%)
Jul 27, 2018 10.96 10.97 10.95 10.96 1,561,100 +0.00(+0.00%)
Jul 26, 2018 10.96 10.99 10.95 10.96 990,003 +0.00(+0.00%)
Jul 25, 2018 11.02 11.02 10.95 10.96 1,134,945 -0.02(-0.18%)
Jul 24, 2018 10.99 11.00 10.97 10.98 1,720,312 +0.00(+0.00%)
Jul 23, 2018 10.97 10.99 10.97 10.98 1,425,666 +0.00(+0.00%)
Jul 20, 2018 11.01 11.02 10.96 10.98 1,753,037 +0.00(+0.00%)
Jul 19, 2018 11.00 11.01 10.97 10.98 2,698,411 -0.03(-0.27%)
Jul 18, 2018 11.00 11.04 10.99 11.01 2,193,618 +0.00(+0.00%)
Jul 17, 2018 11.02 11.02 11.00 11.01 1,224,923 +0.00(+0.00%)
Jul 16, 2018 11.02 11.05 11.01 11.01 437,399 -0.03(-0.27%)
Jul 13, 2018 11.01 11.04 10.99 11.04 1,088,166 +0.02(+0.18%)
Jul 12, 2018 11.01 11.01 11.02 339,009 +0.01(+0.09%)
Jul 11, 2018 10.98 11.04 10.98 11.01 546,199 -0.02(-0.18%)
Jul 10, 2018 10.97 11.06 10.97 11.03 1,277,108 +0.06(+0.55%)
Jul 09, 2018 10.96 10.98 10.96 10.97 549,414 +0.01(+0.09%)
Jul 06, 2018 10.94 10.97 10.93 10.96 1,925,675 +0.02(+0.18%)
Jul 05, 2018 10.93 10.95 10.92 10.94 2,293,632 +0.00(+0.00%)
Jul 03, 2018 10.94 10.94 10.94 0 -0.03(-0.27%)
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.