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
)
30.94
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2002
0.8720
0.8760
0.8513
0.8545
1,432,895
-0.01(-1.24%)
May 28, 2002
0.9026
0.9320
0.8247
0.8652
13,224,408
-0.10(-10.45%)
May 27, 2002
0.9722
0.9833
0.9582
0.9662
1,373,768
+0.00(+0.00%)
May 24, 2002
0.9722
0.9833
0.9582
0.9662
1,373,768
-0.03(-2.64%)
May 23, 2002
0.9674
0.9924
0.9578
0.9924
573,661
+0.03(+3.14%)
May 22, 2002
0.9459
0.9670
0.9431
0.9622
323,313
+0.01(+0.54%)
May 21, 2002
0.9771
0.9833
0.9487
0.9571
1,855,593
-0.01(-1.07%)
May 20, 2002
0.9861
0.9908
0.9674
0.9674
495,663
-0.03(-2.68%)
May 17, 2002
0.9781
1.007
0.9777
0.9940
790,042
+0.01(+1.05%)
May 16, 2002
0.9829
0.9936
0.9789
0.9837
143,415
-0.01(-0.60%)
May 15, 2002
0.9757
0.9960
0.9694
0.9896
837,847
+0.02(+1.88%)
May 14, 2002
0.9519
0.9833
0.9431
0.9714
973,715
+0.03(+3.34%)
May 13, 2002
0.9102
0.9523
0.9094
0.9400
785,010
+0.03(+3.28%)
May 10, 2002
0.9137
0.9177
0.9026
0.9102
1,485,733
-0.01(-0.69%)
May 09, 2002
0.9141
0.9237
0.9042
0.9165
652,917
-0.00(-0.04%)
May 08, 2002
0.8803
0.9193
0.8803
0.9169
1,419,057
+0.04(+4.48%)
May 07, 2002
0.8585
0.8879
0.8585
0.8776
602,596
+0.01(+1.28%)
May 06, 2002
0.8625
0.8935
0.8581
0.8664
1,403,961
+0.00(+0.23%)
May 03, 2002
0.8704
0.8819
0.8462
0.8644
1,609,020
-0.01(-0.73%)
May 02, 2002
0.8549
0.8815
0.8541
0.8708
1,356,156
+0.01(+1.44%)
May 01, 2002
0.8553
0.8736
0.8458
0.8585
790,042
+0.00(+0.56%)
Apr 30, 2002
0.8557
0.8871
0.8521
0.8537
485,599
-0.00(-0.32%)
Apr 29, 2002
0.8541
0.8811
0.8430
0.8565
1,405,219
+0.01(+1.46%)
Apr 26, 2002
0.8605
0.8605
0.8330
0.8442
2,153,746
+0.00(+0.47%)
Apr 25, 2002
0.8068
0.8585
0.7949
0.8402
3,395,422
+0.04(+4.76%)
Apr 24, 2002
0.8426
0.8426
0.7937
0.8020
1,513,409
-0.04(-4.41%)
Apr 23, 2002
0.8422
0.8517
0.8350
0.8390
1,839,239
-0.00(-0.14%)
Apr 22, 2002
0.8633
0.8732
0.8271
0.8402
1,342,317
-0.04(-4.65%)
Apr 19, 2002
0.8831
0.9102
0.8581
0.8811
1,561,214
-0.01(-1.03%)
Apr 18, 2002
0.9106
0.9253
0.8819
0.8903
2,445,609
-0.02(-2.35%)
Apr 17, 2002
0.8823
0.9245
0.8748
0.9117
2,596,573
+0.03(+2.87%)
Apr 16, 2002
0.8370
0.9018
0.8346
0.8863
3,532,547
+0.05(+6.19%)
Apr 15, 2002
0.8227
0.8402
0.8068
0.8347
1,273,126
+0.01(+1.21%)
Apr 12, 2002
0.8064
0.8299
0.8001
0.8247
2,434,287
+0.02(+2.32%)
Apr 11, 2002
0.7889
0.8211
0.7651
0.8060
2,631,798
-0.00(-0.15%)
Apr 10, 2002
0.8251
0.8346
0.7814
0.8072
11,269,430
-0.02(-2.78%)
Apr 09, 2002
0.8843
0.8943
0.8299
0.8303
9,324,516
-0.07(-7.73%)
Apr 08, 2002
0.9098
0.9102
0.8740
0.8998
2,053,104
-0.02(-1.74%)
Apr 05, 2002
0.9010
0.9229
0.8911
0.9157
1,383,832
+0.02(+1.90%)
Apr 04, 2002
0.8819
0.9201
0.8784
0.8986
2,490,898
+0.02(+2.08%)
Apr 03, 2002
0.9261
0.9280
0.8454
0.8803
8,340,737
-0.05(-5.38%)
Apr 02, 2002
0.9896
1.008
0.9241
0.9304
5,848,580
-0.07(-7.10%)
Apr 01, 2002
0.9885
1.012
0.9761
1.002
1,876,980
+0.01(+0.60%)
Mar 29, 2002
0.9928
1.011
0.9829
0.9956
1,202,676
+0.00(+0.00%)
Mar 28, 2002
0.9928
1.011
0.9829
0.9956
1,202,676
+0.00(+0.12%)
Mar 27, 2002
1.016
1.021
0.9912
0.9944
2,181,423
-0.03(-2.65%)
Mar 26, 2002
1.088
1.088
1.017
1.021
1,712,178
-0.06(-5.93%)
Mar 25, 2002
1.070
1.088
1.061
1.086
1,227,837
+0.02(+1.90%)
Mar 22, 2002
1.063
1.077
1.060
1.066
1,025,294
+0.00(+0.04%)
Mar 21, 2002
1.064
1.079
1.064
1.065
627,756
+0.01(+0.60%)
Mar 20, 2002
1.063
1.067
1.055
1.059
629,014
-0.01(-0.49%)
Mar 19, 2002
1.055
1.074
1.052
1.064
3,643,254
+0.01(+1.13%)
Mar 18, 2002
1.035
1.060
1.035
1.052
572,403
+0.02(+1.85%)
Mar 15, 2002
1.022
1.050
1.017
1.033
303,185
+0.00(+0.46%)
Mar 14, 2002
1.036
1.063
1.024
1.028
642,853
-0.00(-0.08%)
Mar 13, 2002
1.044
1.093
1.015
1.029
1,366,220
-0.03(-2.85%)
Mar 12, 2002
1.031
1.066
1.031
1.059
723,367
+0.02(+2.23%)
Mar 11, 2002
1.023
1.055
1.006
1.036
1,398,929
+0.02(+1.68%)
Mar 08, 2002
1.021
1.033
1.009
1.019
2,211,616
+0.01(+1.18%)
Mar 07, 2002
1.008
1.024
1.004
1.007
2,236,776
+0.00(+0.12%)
Mar 06, 2002
1.001
1.013
0.9976
1.006
2,791,568
+0.01(+0.56%)
Mar 05, 2002
0.9888
1.031
0.9857
1.000
2,480,834
+0.01(+0.96%)
Mar 04, 2002
0.9988
0.9988
0.9737
0.9908
1,529,764
+0.00(+0.12%)
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
.