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
)
29.25
+0.41 (+1.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2012
9.078
9.078
8.938
9.048
1,389,639
-0.04(-0.49%)
Nov 29, 2012
8.955
9.253
8.941
9.093
2,562,586
+0.19(+2.11%)
Nov 28, 2012
8.913
8.917
8.743
8.905
1,063,367
-0.03(-0.28%)
Nov 27, 2012
8.919
9.129
8.733
8.930
3,456,536
+0.29(+3.30%)
Nov 26, 2012
8.754
8.806
8.635
8.645
1,227,848
-0.11(-1.22%)
Nov 23, 2012
8.717
8.812
8.699
8.752
749,003
+0.07(+0.85%)
Nov 21, 2012
8.599
8.776
8.568
8.678
1,178,752
+0.06(+0.64%)
Nov 20, 2012
8.705
8.725
8.587
8.623
1,723,017
-0.09(-1.05%)
Nov 19, 2012
8.473
8.809
8.423
8.714
3,382,886
+0.31(+3.71%)
Nov 16, 2012
8.393
8.421
8.282
8.402
1,807,422
+0.00(+0.06%)
Nov 15, 2012
8.172
8.402
8.107
8.398
3,692,021
+0.23(+2.88%)
Nov 14, 2012
8.212
8.222
8.137
8.163
2,359,275
-0.06(-0.75%)
Nov 13, 2012
8.246
8.252
8.148
8.224
1,280,636
-0.05(-0.61%)
Nov 12, 2012
8.271
8.311
8.219
8.275
1,274,799
+0.03(+0.40%)
Nov 09, 2012
8.382
8.415
8.223
8.241
2,213,346
-0.16(-1.93%)
Nov 08, 2012
8.398
8.453
8.362
8.404
1,523,183
-0.03(-0.32%)
Nov 07, 2012
8.426
8.511
8.388
8.430
1,809,547
-0.07(-0.86%)
Nov 06, 2012
8.416
8.516
8.374
8.503
1,283,396
+0.12(+1.37%)
Nov 05, 2012
8.273
8.412
8.262
8.388
956,857
+0.05(+0.59%)
Nov 02, 2012
8.286
8.393
8.163
8.339
2,589,152
+0.03(+0.32%)
Nov 01, 2012
8.078
8.330
8.044
8.312
6,504,750
-0.19(-2.25%)
Oct 31, 2012
8.320
8.506
8.271
8.504
1,391,092
+0.20(+2.38%)
Oct 26, 2012
8.256
8.306
8.306
8.306
1,659,786
+0.06(+0.76%)
Oct 25, 2012
8.292
8.374
8.237
8.243
1,106,073
+0.01(+0.08%)
Oct 24, 2012
8.024
8.254
8.024
8.237
2,159,447
+0.25(+3.16%)
Oct 23, 2012
8.016
8.019
7.961
7.985
2,932,320
-0.10(-1.29%)
Oct 19, 2012
8.339
8.339
8.022
8.089
1,410,685
-0.28(-3.30%)
Oct 18, 2012
8.454
8.494
8.325
8.364
734,931
-0.11(-1.25%)
Oct 17, 2012
8.437
8.489
8.394
8.470
541,023
-0.00(-0.02%)
Oct 16, 2012
8.538
8.566
8.391
8.472
1,193,536
-0.05(-0.59%)
Oct 15, 2012
8.541
8.607
8.464
8.522
742,246
-0.01(-0.13%)
Oct 12, 2012
8.459
8.568
8.398
8.533
529,088
+0.09(+1.08%)
Oct 11, 2012
8.543
8.566
8.432
8.442
477,480
-0.05(-0.56%)
Oct 10, 2012
8.539
8.574
8.476
8.489
1,138,057
-0.06(-0.66%)
Oct 09, 2012
8.478
8.556
8.476
8.546
1,250,124
+0.07(+0.78%)
Oct 08, 2012
8.464
8.494
8.350
8.479
554,213
-0.02(-0.28%)
Oct 05, 2012
8.602
8.640
8.457
8.503
927,259
-0.02(-0.28%)
Oct 04, 2012
8.676
8.714
8.479
8.527
3,005,519
-0.17(-1.90%)
Oct 03, 2012
8.717
8.779
8.618
8.692
618,727
-0.02(-0.18%)
Oct 02, 2012
8.647
8.744
8.610
8.708
1,078,867
+0.09(+1.02%)
Oct 01, 2012
8.714
8.818
8.576
8.620
1,388,871
-0.07(-0.82%)
Sep 28, 2012
8.738
8.806
8.643
8.691
1,402,773
-0.10(-1.13%)
Sep 27, 2012
8.571
8.836
8.487
8.790
1,926,817
+0.27(+3.18%)
Sep 26, 2012
8.590
8.613
8.440
8.519
1,961,364
-0.09(-1.03%)
Sep 25, 2012
8.937
8.937
8.538
8.607
2,488,181
-0.26(-2.90%)
Sep 24, 2012
8.782
8.907
8.777
8.864
1,252,764
+0.03(+0.29%)
Sep 21, 2012
9.015
9.015
8.812
8.839
1,513,806
-0.08(-0.90%)
Sep 20, 2012
8.976
9.048
8.892
8.919
1,264,546
-0.12(-1.33%)
Sep 19, 2012
8.889
9.058
8.877
9.039
1,190,439
+0.14(+1.59%)
Sep 18, 2012
8.918
8.957
8.804
8.897
735,273
-0.03(-0.37%)
Sep 17, 2012
8.959
9.048
8.921
8.930
1,171,449
-0.06(-0.65%)
Sep 14, 2012
8.836
9.022
8.836
8.989
1,440,124
+0.19(+2.17%)
Sep 13, 2012
8.803
8.872
8.643
8.798
849,498
-0.04(-0.41%)
Sep 12, 2012
8.842
8.951
8.784
8.834
566,985
+0.01(+0.16%)
Sep 11, 2012
8.744
8.836
8.626
8.820
1,121,967
+0.06(+0.72%)
Sep 10, 2012
8.823
8.832
8.732
8.757
1,516,705
-0.09(-1.07%)
Sep 07, 2012
8.867
8.971
8.779
8.851
1,616,318
+0.03(+0.34%)
Sep 06, 2012
8.588
8.856
8.577
8.821
1,983,774
+0.32(+3.80%)
Sep 05, 2012
8.509
8.546
8.284
8.498
808,999
-0.02(-0.26%)
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
.