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 (%)
Jul 31, 2002
0.6895
0.7624
0.6895
0.7324
3,809,628
+0.04(+5.75%)
Jul 30, 2002
0.6950
0.7191
0.6808
0.6927
2,395,891
-0.00(-0.06%)
Jul 29, 2002
0.6489
0.7116
0.6485
0.6930
3,282,981
+0.04(+6.80%)
Jul 26, 2002
0.6753
0.6895
0.6422
0.6489
3,337,549
-0.03(-3.91%)
Jul 25, 2002
0.6934
0.7250
0.6659
0.6753
5,090,067
-0.02(-2.61%)
Jul 24, 2002
0.6781
0.6990
0.6422
0.6934
4,398,624
+0.01(+1.50%)
Jul 23, 2002
0.6994
0.7230
0.6619
0.6832
3,600,924
-0.02(-3.18%)
Jul 22, 2002
0.6757
0.7254
0.6619
0.7057
364,338,592
+0.02(+3.59%)
Jul 19, 2002
0.6864
0.7108
0.6639
0.6812
1,780,449
-0.05(-6.49%)
Jul 17, 2002
0.7344
0.7585
0.7230
0.7285
2,725,877
+0.03(+3.82%)
Jul 12, 2002
0.6871
0.7368
0.6659
0.7017
4,757,594
+0.01(+1.64%)
Jul 11, 2002
0.6324
0.6954
0.6095
0.6904
8,906,054
+0.03(+3.80%)
Jul 10, 2002
0.6753
0.6852
0.6403
0.6651
13,760,095
-0.01(-1.63%)
Jul 09, 2002
0.7518
0.7541
0.6749
0.6761
22,543,054
-0.08(-10.06%)
Jul 08, 2002
0.7667
0.7667
0.7518
0.7518
1,864,205
-0.01(-1.95%)
Jul 05, 2002
0.7206
0.7880
0.7132
0.7667
2,611,664
+0.05(+6.86%)
Jul 04, 2002
0.7187
0.7384
0.6915
0.7175
8,579,914
+0.00(+0.00%)
Jul 03, 2002
0.7187
0.7384
0.6915
0.7175
8,579,914
+0.00(+0.50%)
Jul 02, 2002
0.7388
0.7388
0.7135
0.7139
5,743,631
-0.05(-6.89%)
Jul 01, 2002
0.7738
0.7738
0.7293
0.7667
3,869,273
-0.01(-0.76%)
Jun 28, 2002
0.7778
0.7931
0.7604
0.7726
1,427,659
-0.01(-0.73%)
Jun 27, 2002
0.7600
0.7979
0.7585
0.7783
5,878,148
+0.03(+4.52%)
Jun 26, 2002
0.7092
0.7486
0.6994
0.7447
3,569,782
+0.01(+0.80%)
Jun 25, 2002
0.7738
0.7738
0.7297
0.7388
9,006,308
-0.05(-5.83%)
Jun 21, 2002
0.7845
0.8022
0.7809
0.7845
2,730,953
+0.00(+0.05%)
Jun 20, 2002
0.8101
0.8168
0.7782
0.7841
1,960,651
-0.02(-2.97%)
Jun 19, 2002
0.8219
0.8424
0.8077
0.8081
1,232,228
-0.03(-3.12%)
Jun 18, 2002
0.8428
0.8802
0.8219
0.8341
2,468,263
-0.00(-0.47%)
Jun 17, 2002
0.8049
0.8471
0.8046
0.8380
1,959,382
+0.03(+4.26%)
Jun 14, 2002
0.7825
0.8116
0.7289
0.8038
3,733,487
+0.01(+1.49%)
Jun 12, 2002
0.7919
0.8404
0.7825
0.7919
5,407,338
-0.00(-0.35%)
Jun 11, 2002
0.7313
0.8550
0.7313
0.7947
16,932,670
+0.06(+8.67%)
Jun 10, 2002
0.7183
0.7427
0.7096
0.7313
2,852,780
-0.01(-1.49%)
Jun 07, 2002
0.6718
0.7529
0.6643
0.7423
17,644,596
+0.00(+0.48%)
Jun 06, 2002
0.7841
0.7927
0.7309
0.7388
12,984,718
-0.05(-6.25%)
Jun 05, 2002
0.8528
0.8676
0.7880
0.7880
9,499,960
-0.06(-6.98%)
May 31, 2002
0.8644
0.8684
0.8440
0.8471
1,445,425
-0.01(-1.24%)
May 28, 2002
0.8948
0.9239
0.8176
0.8577
13,340,046
-0.10(-10.45%)
May 27, 2002
0.9637
0.9748
0.9499
0.9578
1,385,781
+0.00(+0.00%)
May 24, 2002
0.9637
0.9748
0.9499
0.9578
1,385,781
-0.03(-2.64%)
May 23, 2002
0.9590
0.9838
0.9495
0.9838
578,677
+0.03(+3.14%)
May 22, 2002
0.9377
0.9586
0.9350
0.9539
326,140
+0.01(+0.54%)
May 21, 2002
0.9687
0.9748
0.9405
0.9488
1,871,819
-0.01(-1.07%)
May 20, 2002
0.9775
0.9822
0.9590
0.9590
499,997
-0.03(-2.68%)
May 17, 2002
0.9696
0.9984
0.9692
0.9854
796,951
+0.01(+1.05%)
May 16, 2002
0.9744
0.9850
0.9704
0.9752
144,669
-0.01(-0.60%)
May 15, 2002
0.9672
0.9874
0.9610
0.9811
845,174
+0.02(+1.88%)
May 14, 2002
0.9436
0.9748
0.9350
0.9629
982,229
+0.03(+3.34%)
May 13, 2002
0.9023
0.9440
0.9015
0.9318
791,874
+0.03(+3.28%)
May 10, 2002
0.9058
0.9097
0.8948
0.9023
1,498,724
-0.01(-0.69%)
May 09, 2002
0.9062
0.9157
0.8964
0.9086
658,626
-0.00(-0.04%)
May 08, 2002
0.8727
0.9113
0.8727
0.9090
1,431,466
+0.04(+4.48%)
May 07, 2002
0.8510
0.8802
0.8510
0.8700
607,865
+0.01(+1.28%)
May 06, 2002
0.8550
0.8857
0.8507
0.8589
1,416,237
+0.00(+0.23%)
May 03, 2002
0.8628
0.8743
0.8389
0.8570
1,623,089
-0.01(-0.73%)
May 02, 2002
0.8475
0.8739
0.8467
0.8633
1,368,014
+0.01(+1.44%)
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
.