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
)
28.75
-0.07 (-0.24%)
Streaming Delayed Price
Updated: 2:30 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 (%)
Dec 31, 2012
8.592
8.754
8.568
8.702
1,216,429
+0.08(+0.99%)
Dec 28, 2012
8.648
8.698
8.609
8.617
799,159
-0.08(-0.92%)
Dec 27, 2012
8.724
8.807
8.593
8.698
494,139
-0.04(-0.46%)
Dec 26, 2012
8.846
8.889
8.713
8.738
214,934
-0.11(-1.21%)
Dec 24, 2012
8.816
8.866
8.775
8.846
210,799
+0.01(+0.11%)
Dec 21, 2012
8.691
8.849
8.648
8.836
845,347
-0.04(-0.40%)
Dec 20, 2012
8.816
8.883
8.768
8.872
421,829
+0.06(+0.72%)
Dec 19, 2012
8.869
8.975
8.783
8.808
719,804
-0.06(-0.68%)
Dec 18, 2012
8.680
8.937
8.680
8.869
662,648
+0.19(+2.24%)
Dec 17, 2012
8.684
8.751
8.624
8.674
573,789
-0.00(-0.05%)
Dec 14, 2012
8.740
8.747
8.623
8.679
889,943
-0.06(-0.69%)
Dec 13, 2012
8.746
8.866
8.707
8.740
1,488,629
-0.04(-0.43%)
Dec 12, 2012
8.708
8.875
8.708
8.777
3,061,685
+0.07(+0.82%)
Dec 11, 2012
8.660
8.727
8.651
8.705
2,054,822
+0.06(+0.72%)
Dec 10, 2012
8.604
8.701
8.565
8.643
1,753,020
-0.10(-1.09%)
Dec 04, 2012
8.813
8.842
8.670
8.738
1,683,111
-0.20(-2.26%)
Nov 30, 2012
8.970
8.970
8.832
8.941
1,406,410
-0.04(-0.49%)
Nov 29, 2012
8.849
9.143
8.835
8.984
2,593,513
+0.19(+2.11%)
Nov 28, 2012
8.807
8.811
8.638
8.799
1,076,200
-0.02(-0.28%)
Nov 27, 2012
8.813
9.020
8.629
8.824
3,498,251
+0.28(+3.30%)
Nov 26, 2012
8.649
8.701
8.533
8.542
1,242,666
-0.11(-1.22%)
Nov 23, 2012
8.613
8.707
8.595
8.648
758,043
+0.07(+0.85%)
Nov 21, 2012
8.497
8.671
8.466
8.575
1,192,978
+0.05(+0.64%)
Nov 20, 2012
8.601
8.621
8.484
8.520
1,743,812
-0.09(-1.05%)
Nov 19, 2012
8.372
8.704
8.323
8.610
3,423,713
+0.31(+3.71%)
Nov 16, 2012
8.293
8.321
8.184
8.302
1,829,235
+0.00(+0.06%)
Nov 15, 2012
8.075
8.302
8.011
8.297
3,736,579
+0.23(+2.88%)
Nov 14, 2012
8.114
8.124
8.040
8.065
2,387,748
-0.06(-0.75%)
Nov 13, 2012
8.148
8.154
8.051
8.126
1,296,092
-0.05(-0.61%)
Nov 12, 2012
8.173
8.212
8.121
8.176
1,290,184
+0.03(+0.40%)
Nov 09, 2012
8.282
8.314
8.124
8.143
2,240,058
-0.16(-1.93%)
Nov 08, 2012
8.297
8.352
8.262
8.304
1,541,566
-0.03(-0.32%)
Nov 07, 2012
8.325
8.409
8.288
8.330
1,831,386
-0.07(-0.86%)
Nov 06, 2012
8.316
8.414
8.274
8.402
1,298,885
+0.11(+1.37%)
Nov 05, 2012
8.174
8.311
8.163
8.288
968,405
+0.05(+0.59%)
Nov 02, 2012
8.187
8.293
8.065
8.240
2,620,399
+0.03(+0.32%)
Nov 01, 2012
7.981
8.230
7.949
8.213
6,583,253
-0.19(-2.25%)
Oct 31, 2012
8.221
8.405
8.173
8.402
1,407,880
+0.20(+2.38%)
Oct 26, 2012
8.157
8.207
8.207
8.207
1,679,817
+0.06(+0.76%)
Oct 25, 2012
8.193
8.274
8.139
8.145
1,119,422
+0.01(+0.08%)
Oct 24, 2012
7.928
8.156
7.928
8.139
2,185,509
+0.25(+3.16%)
Oct 23, 2012
7.920
7.924
7.866
7.889
2,967,709
-0.10(-1.29%)
Oct 19, 2012
8.240
8.240
7.927
7.992
1,427,709
-0.27(-3.30%)
Oct 18, 2012
8.353
8.392
8.226
8.265
743,800
-0.10(-1.25%)
Oct 17, 2012
8.336
8.388
8.294
8.369
547,552
-0.00(-0.02%)
Oct 16, 2012
8.436
8.464
8.291
8.371
1,207,940
-0.05(-0.59%)
Oct 15, 2012
8.439
8.504
8.363
8.420
751,204
-0.01(-0.13%)
Oct 12, 2012
8.358
8.466
8.297
8.431
535,473
+0.09(+1.08%)
Oct 11, 2012
8.441
8.464
8.332
8.341
483,242
-0.05(-0.56%)
Oct 10, 2012
8.438
8.472
8.375
8.388
1,151,792
-0.06(-0.66%)
Oct 09, 2012
8.377
8.454
8.375
8.444
1,265,212
+0.07(+0.78%)
Oct 08, 2012
8.363
8.392
8.251
8.378
560,902
-0.02(-0.28%)
Oct 05, 2012
8.500
8.537
8.357
8.402
938,450
-0.02(-0.28%)
Oct 04, 2012
8.573
8.610
8.378
8.425
3,041,792
-0.16(-1.90%)
Oct 03, 2012
8.613
8.674
8.515
8.589
626,194
-0.02(-0.18%)
Oct 02, 2012
8.543
8.640
8.508
8.604
1,091,887
+0.09(+1.02%)
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
.