Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Open Text Corporation
(NQ:
OTEX
)
28.59
-0.23 (-0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
6.232
6.348
6.131
6.139
935,291
-0.08(-1.33%)
Jan 28, 2010
6.329
6.383
6.209
6.221
1,065,971
-0.10(-1.63%)
Jan 27, 2010
6.290
6.359
6.251
6.324
630,779
+0.02(+0.32%)
Jan 26, 2010
6.273
6.357
6.169
6.304
733,115
+0.04(+0.60%)
Jan 25, 2010
6.351
6.351
6.242
6.267
597,086
-0.04(-0.57%)
Jan 22, 2010
6.369
6.449
6.265
6.302
1,918,041
-0.05(-0.78%)
Jan 21, 2010
6.430
6.492
6.274
6.352
1,467,464
-0.06(-0.90%)
Jan 20, 2010
6.387
6.439
6.351
6.410
1,196,953
-0.05(-0.80%)
Jan 19, 2010
6.435
6.489
6.346
6.461
1,345,619
-0.01(-0.19%)
Jan 15, 2010
6.581
6.474
6.474
6.474
1,614,319
-0.10(-1.52%)
Jan 14, 2010
6.282
6.619
6.282
6.573
2,589,731
+0.27(+4.27%)
Jan 13, 2010
6.284
6.334
6.262
6.304
732,730
+0.07(+1.05%)
Jan 12, 2010
6.287
6.309
6.207
6.239
592,649
-0.08(-1.33%)
Jan 11, 2010
6.349
6.390
6.307
6.323
1,267,010
-0.04(-0.64%)
Jan 08, 2010
6.327
6.388
6.292
6.363
709,774
+0.05(+0.86%)
Jan 07, 2010
6.410
6.416
6.292
6.309
897,366
-0.07(-1.05%)
Jan 06, 2010
6.385
6.429
6.366
6.376
1,770,178
-0.00(-0.07%)
Jan 05, 2010
6.332
6.385
6.252
6.380
1,413,409
+0.06(+0.96%)
Jan 04, 2010
6.346
6.379
6.304
6.320
861,394
-0.01(-0.17%)
Dec 31, 2009
6.334
6.330
6.330
6.330
1,272,705
-0.00(-0.05%)
Dec 30, 2009
6.251
6.337
6.209
6.334
1,357,788
+0.02(+0.30%)
Dec 29, 2009
6.296
6.355
6.296
6.315
1,909,308
+0.03(+0.55%)
Dec 28, 2009
6.231
6.285
6.223
6.281
577,642
+0.03(+0.47%)
Dec 24, 2009
6.190
6.271
6.161
6.251
1,127,603
+0.07(+1.21%)
Dec 23, 2009
6.109
6.176
6.108
6.176
1,401,189
+0.10(+1.69%)
Dec 22, 2009
5.803
6.100
5.803
6.074
1,483,793
+0.08(+1.35%)
Dec 21, 2009
5.943
6.010
5.910
5.993
653,587
+0.07(+1.18%)
Dec 18, 2009
5.880
5.932
5.829
5.922
1,207,182
+0.09(+1.58%)
Dec 17, 2009
5.871
5.935
5.792
5.831
543,410
-0.08(-1.32%)
Dec 16, 2009
5.907
5.954
5.879
5.908
712,207
+0.02(+0.34%)
Dec 15, 2009
5.902
5.946
5.824
5.888
1,561,183
-0.07(-1.15%)
Dec 14, 2009
5.946
6.013
5.936
5.957
808,071
-0.05(-0.80%)
Dec 11, 2009
6.139
6.139
5.971
6.005
743,556
-0.11(-1.86%)
Dec 10, 2009
6.050
6.186
6.050
6.119
1,111,402
+0.11(+1.89%)
Dec 09, 2009
6.002
6.016
5.874
6.005
1,237,735
+0.03(+0.50%)
Dec 08, 2009
6.069
6.070
5.946
5.975
426,022
-0.13(-2.17%)
Dec 07, 2009
6.091
6.181
6.091
6.108
737,739
-0.02(-0.25%)
Dec 04, 2009
6.161
6.189
6.019
6.123
1,120,886
+0.07(+1.13%)
Dec 03, 2009
6.025
6.173
6.000
6.055
1,698,625
+0.05(+0.91%)
Dec 02, 2009
5.954
6.045
5.936
6.000
696,591
+0.03(+0.57%)
Dec 01, 2009
5.940
6.008
5.905
5.966
1,120,912
+0.04(+0.63%)
Nov 30, 2009
5.762
5.950
5.762
5.929
3,441,615
+0.20(+3.51%)
Nov 27, 2009
5.622
5.781
5.622
5.728
373,907
-0.08(-1.39%)
Nov 25, 2009
5.846
5.885
5.726
5.809
913,452
+0.06(+1.03%)
Nov 24, 2009
5.715
5.750
5.669
5.750
722,848
+0.04(+0.65%)
Nov 23, 2009
5.745
5.751
5.694
5.712
1,133,170
+0.05(+0.88%)
Nov 20, 2009
5.680
5.684
5.578
5.662
2,251,796
-0.04(-0.71%)
Nov 19, 2009
5.801
5.801
5.650
5.703
2,613,849
-0.10(-1.74%)
Nov 18, 2009
5.870
5.915
5.757
5.804
2,183,852
-0.10(-1.66%)
Nov 17, 2009
5.912
5.913
5.848
5.902
2,055,548
-0.05(-0.89%)
Nov 16, 2009
6.045
6.064
5.950
5.955
890,476
-0.03(-0.55%)
Nov 13, 2009
6.013
6.052
5.949
5.988
1,970,369
-0.01(-0.23%)
Nov 12, 2009
6.084
6.122
6.002
6.002
560,581
-0.12(-1.91%)
Nov 11, 2009
6.102
6.161
6.063
6.119
958,767
+0.03(+0.43%)
Nov 10, 2009
6.069
6.106
6.028
6.092
1,537,142
+0.01(+0.20%)
Nov 09, 2009
5.991
6.097
5.968
6.080
1,321,527
+0.15(+2.57%)
Nov 06, 2009
5.949
5.952
5.863
5.927
1,140,201
-0.01(-0.21%)
Nov 05, 2009
5.885
5.960
5.870
5.940
1,261,481
+0.11(+1.95%)
Nov 04, 2009
5.714
5.880
5.714
5.826
1,975,249
+0.14(+2.46%)
Nov 03, 2009
5.704
5.722
5.602
5.686
4,027,330
-0.07(-1.14%)
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
.