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
)
30.35
-0.59 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2013
10.19
10.59
10.19
10.40
0
+0.21(+2.09%)
Apr 29, 2013
10.13
10.26
10.13
10.18
1,481,613
+0.06(+0.60%)
Apr 26, 2013
10.05
10.22
10.10
10.12
1,916,646
+0.03(+0.25%)
Apr 25, 2013
9.507
10.16
9.383
10.10
0
+1.15(+12.89%)
Apr 24, 2013
8.863
9.052
8.863
8.944
0
+0.05(+0.52%)
Apr 23, 2013
8.798
8.930
8.790
8.898
697,671
+0.11(+1.28%)
Apr 22, 2013
8.669
8.801
8.669
8.785
1,457,452
+0.11(+1.25%)
Apr 19, 2013
8.706
8.707
8.524
8.677
1,492,073
-0.00(-0.04%)
Apr 18, 2013
8.896
8.896
8.664
8.680
1,123,628
-0.15(-1.75%)
Apr 17, 2013
8.885
8.889
8.745
8.834
1,094,473
-0.11(-1.21%)
Apr 16, 2013
8.869
8.963
8.801
8.943
577,769
+0.14(+1.55%)
Apr 15, 2013
8.879
8.920
8.752
8.806
846,012
-0.15(-1.67%)
Apr 12, 2013
8.927
8.968
8.846
8.955
408,400
-0.02(-0.23%)
Apr 11, 2013
9.030
9.044
8.952
8.976
368,193
-0.03(-0.28%)
Apr 10, 2013
8.892
9.025
8.860
9.001
770,725
+0.14(+1.58%)
Apr 09, 2013
8.930
8.950
8.812
8.861
971,406
-0.06(-0.71%)
Apr 08, 2013
9.113
9.113
8.836
8.925
841,911
-0.19(-2.06%)
Apr 05, 2013
9.148
9.149
8.979
9.113
1,868,784
-0.18(-1.92%)
Apr 04, 2013
9.124
9.311
9.061
9.291
1,595,521
+0.17(+1.83%)
Apr 03, 2013
9.186
9.227
9.027
9.124
1,669,147
-0.07(-0.78%)
Apr 02, 2013
9.280
9.280
9.140
9.195
821,071
-0.04(-0.40%)
Apr 01, 2013
9.416
9.416
9.197
9.232
1,973,477
-0.15(-1.61%)
Mar 28, 2013
9.167
9.418
9.167
9.383
1,754,064
+0.17(+1.85%)
Mar 27, 2013
9.095
9.241
9.095
9.213
734,488
+0.07(+0.77%)
Mar 26, 2013
9.218
9.221
9.097
9.143
1,086,491
-0.03(-0.31%)
Mar 25, 2013
9.240
9.338
9.089
9.171
985,439
-0.03(-0.38%)
Mar 22, 2013
9.337
9.375
9.144
9.206
3,661,199
-0.11(-1.23%)
Mar 21, 2013
9.332
9.356
9.224
9.321
898,868
-0.03(-0.29%)
Mar 20, 2013
9.332
9.370
9.284
9.348
403,670
+0.07(+0.81%)
Mar 19, 2013
9.238
9.330
9.230
9.273
1,184,019
+0.03(+0.31%)
Mar 18, 2013
9.278
9.289
9.186
9.245
1,401,501
-0.10(-1.11%)
Mar 15, 2013
9.324
9.361
9.268
9.348
600,445
+0.02(+0.26%)
Mar 14, 2013
9.323
9.335
9.280
9.324
940,320
+0.03(+0.27%)
Mar 13, 2013
9.297
9.307
9.245
9.299
1,122,942
+0.00(+0.03%)
Mar 12, 2013
9.256
9.332
9.230
9.295
1,001,347
+0.03(+0.33%)
Mar 11, 2013
9.189
9.276
9.149
9.265
498,808
+0.10(+1.09%)
Mar 08, 2013
9.229
9.348
9.151
9.165
1,236,379
-0.01(-0.12%)
Mar 07, 2013
9.135
9.181
9.127
9.176
651,300
+0.06(+0.66%)
Mar 06, 2013
9.011
9.176
8.979
9.116
1,475,643
+0.14(+1.52%)
Mar 05, 2013
8.823
9.006
8.809
8.979
865,046
+0.17(+1.99%)
Mar 04, 2013
8.699
8.823
8.679
8.804
670,466
+0.07(+0.84%)
Mar 01, 2013
8.718
8.745
8.685
8.731
980,470
-0.01(-0.07%)
Feb 28, 2013
8.714
8.804
8.691
8.737
1,024,130
+0.01(+0.16%)
Feb 27, 2013
8.585
8.749
8.585
8.723
608,012
+0.12(+1.42%)
Feb 26, 2013
8.695
8.695
8.510
8.601
1,400,879
-0.07(-0.81%)
Feb 25, 2013
8.763
8.779
8.664
8.671
979,388
-0.07(-0.76%)
Feb 22, 2013
8.811
8.811
8.633
8.737
749,848
-0.02(-0.24%)
Feb 21, 2013
8.874
8.889
8.709
8.758
1,906,770
-0.14(-1.57%)
Feb 20, 2013
9.086
9.087
8.879
8.898
1,481,430
-0.20(-2.15%)
Feb 19, 2013
9.167
9.167
9.067
9.094
1,072,004
-0.04(-0.40%)
Feb 15, 2013
9.111
9.222
9.067
9.130
1,118,300
-0.02(-0.17%)
Feb 14, 2013
9.262
9.300
9.133
9.146
713,711
-0.14(-1.56%)
Feb 13, 2013
9.334
9.365
9.179
9.291
674,631
-0.05(-0.56%)
Feb 12, 2013
9.316
9.397
9.288
9.343
896,107
+0.02(+0.20%)
Feb 11, 2013
9.184
9.388
9.164
9.324
1,190,580
+0.14(+1.52%)
Feb 08, 2013
9.047
9.191
9.022
9.184
1,076,439
+0.12(+1.28%)
Feb 07, 2013
9.162
9.167
9.009
9.068
2,497,069
-0.11(-1.20%)
Feb 06, 2013
9.187
9.230
9.152
9.178
642,129
+0.04(+0.45%)
Feb 04, 2013
9.257
9.283
9.117
9.137
915,266
-0.12(-1.25%)
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
.