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
OptimizeRx Corporation - Common Stock
(NQ:
OPRX
)
12.69
-0.16 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020
9.850
10.35
7.710
8.350
319,700
-1.68(-16.75%)
Feb 27, 2020
11.00
11.11
9.860
10.03
175,300
-1.26(-11.16%)
Feb 26, 2020
11.04
11.79
10.87
11.29
119,876
+0.31(+2.82%)
Feb 25, 2020
11.10
11.41
10.64
10.98
57,920
-0.08(-0.72%)
Feb 24, 2020
10.67
11.99
10.67
11.06
67,901
+0.01(+0.09%)
Feb 21, 2020
11.10
11.44
10.66
11.05
50,700
+0.04(+0.36%)
Feb 20, 2020
11.08
11.34
10.91
11.01
51,094
-0.11(-0.99%)
Feb 19, 2020
10.72
11.43
10.72
11.12
61,170
+0.44(+4.12%)
Feb 18, 2020
10.72
10.96
10.44
10.68
20,763
+0.10(+0.95%)
Feb 14, 2020
10.73
10.73
10.53
10.58
12,400
-0.13(-1.21%)
Feb 13, 2020
11.06
11.34
10.55
10.71
63,925
-0.41(-3.69%)
Feb 12, 2020
10.66
11.40
10.58
11.12
56,364
+0.50(+4.71%)
Feb 11, 2020
10.77
11.13
10.39
10.62
22,254
-0.12(-1.12%)
Feb 10, 2020
10.43
10.76
10.31
10.74
18,985
+0.28(+2.68%)
Feb 07, 2020
10.75
10.83
10.42
10.46
99,400
-0.26(-2.43%)
Feb 06, 2020
11.07
11.08
10.69
10.72
76,236
-0.32(-2.90%)
Feb 05, 2020
11.11
11.44
11.00
11.04
72,266
+0.04(+0.36%)
Feb 04, 2020
11.02
11.66
10.68
11.00
126,132
+0.02(+0.18%)
Feb 03, 2020
11.04
11.38
10.82
10.98
56,778
-0.07(-0.63%)
Jan 31, 2020
11.32
11.46
10.67
11.05
78,000
-0.21(-1.87%)
Jan 30, 2020
11.44
11.51
11.00
11.26
58,427
-0.14(-1.23%)
Jan 29, 2020
10.13
11.89
10.13
11.40
176,084
+1.33(+13.21%)
Jan 28, 2020
10.06
10.21
10.01
10.07
52,955
-0.01(-0.10%)
Jan 27, 2020
10.02
10.21
10.02
10.08
35,691
-0.14(-1.37%)
Jan 24, 2020
10.15
10.37
10.07
10.22
59,000
+0.11(+1.09%)
Jan 23, 2020
10.11
10.13
10.00
10.11
62,594
-0.06(-0.59%)
Jan 22, 2020
10.20
10.23
10.12
10.17
20,405
-0.01(-0.10%)
Jan 21, 2020
10.76
10.78
10.14
10.18
65,806
-0.73(-6.69%)
Jan 17, 2020
10.72
11.26
10.63
10.91
55,100
+0.31(+2.92%)
Jan 16, 2020
10.58
10.81
10.46
10.60
68,649
+0.13(+1.24%)
Jan 15, 2020
10.22
10.61
10.22
10.47
59,079
+0.24(+2.35%)
Jan 14, 2020
10.55
10.58
10.21
10.23
92,293
-0.35(-3.31%)
Jan 13, 2020
10.21
10.68
10.21
10.58
82,741
+0.30(+2.92%)
Jan 10, 2020
10.11
10.31
9.920
10.28
99,500
+0.21(+2.09%)
Jan 09, 2020
9.960
10.33
9.960
10.07
60,223
+0.12(+1.16%)
Jan 08, 2020
10.02
10.13
9.810
9.955
69,338
+0.03(+0.25%)
Jan 07, 2020
9.900
10.09
9.900
9.930
40,905
-0.05(-0.50%)
Jan 06, 2020
9.790
10.09
9.720
9.980
52,509
+0.04(+0.40%)
Jan 03, 2020
9.800
10.12
9.799
9.940
79,300
-0.03(-0.30%)
Jan 02, 2020
10.25
10.25
9.830
9.970
150,058
-0.30(-2.92%)
Dec 31, 2019
10.09
10.35
9.910
10.27
118,900
+0.10(+0.98%)
Dec 30, 2019
9.930
10.26
9.860
10.17
297,420
+0.10(+0.99%)
Dec 27, 2019
10.12
10.15
10.03
10.07
125,400
-0.15(-1.47%)
Dec 26, 2019
10.46
10.46
10.12
10.22
34,840
-0.23(-2.20%)
Dec 24, 2019
10.38
10.48
10.28
10.45
32,400
-0.04(-0.38%)
Dec 23, 2019
10.60
10.82
10.30
10.49
97,654
-0.16(-1.50%)
Dec 20, 2019
10.50
10.70
10.13
10.65
157,500
+0.15(+1.43%)
Dec 19, 2019
10.08
10.60
10.00
10.50
80,456
+0.45(+4.48%)
Dec 18, 2019
9.670
10.20
9.600
10.05
98,292
+0.39(+4.04%)
Dec 17, 2019
9.750
9.750
9.580
9.660
33,668
-0.09(-0.92%)
Dec 16, 2019
9.800
9.880
9.630
9.750
50,323
+0.00(+0.00%)
Dec 13, 2019
10.00
10.12
9.700
9.750
50,900
-0.22(-2.21%)
Dec 12, 2019
9.780
10.12
9.780
9.970
170,706
+0.14(+1.42%)
Dec 11, 2019
10.07
10.16
9.760
9.830
56,505
-0.16(-1.60%)
Dec 10, 2019
10.50
10.50
9.730
9.990
124,453
-0.37(-3.57%)
Dec 09, 2019
9.270
10.93
9.270
10.36
203,793
+1.32(+14.60%)
Dec 06, 2019
8.890
9.180
8.720
9.040
116,400
+0.24(+2.73%)
Dec 05, 2019
8.870
9.320
8.630
8.800
165,598
-0.06(-0.68%)
Dec 04, 2019
9.460
9.480
8.710
8.860
180,668
-0.56(-5.94%)
Dec 03, 2019
9.560
9.810
9.330
9.420
116,301
-0.34(-3.48%)
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
.