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
Citrix Systems
(NQ:
CTXS
)
103.90
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 29, 2022
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 (%)
Sep 29, 2022
103.90
0
+0.04(+0.04%)
Sep 28, 2022
103.80
103.92
103.80
103.86
2,876,742
+0.06(+0.06%)
Sep 27, 2022
103.85
103.91
103.77
103.80
3,266,408
+0.00(+0.00%)
Sep 26, 2022
103.82
103.89
103.74
103.80
3,015,369
+0.05(+0.05%)
Sep 23, 2022
103.83
103.83
103.68
103.75
2,453,090
-0.06(-0.06%)
Sep 22, 2022
103.86
103.87
103.80
103.81
3,857,232
+0.06(+0.06%)
Sep 21, 2022
103.70
103.86
103.66
103.75
1,321,538
+0.03(+0.03%)
Sep 20, 2022
103.65
103.77
103.51
103.72
737,400
+0.00(+0.00%)
Sep 19, 2022
103.46
103.81
103.45
103.72
704,371
+0.19(+0.18%)
Sep 16, 2022
103.69
103.70
103.39
103.53
1,899,814
-0.08(-0.08%)
Sep 15, 2022
103.62
103.69
103.53
103.61
1,183,221
-0.03(-0.03%)
Sep 14, 2022
103.61
103.69
103.50
103.64
1,352,058
+0.11(+0.11%)
Sep 13, 2022
103.65
103.75
103.49
103.53
1,711,050
-0.14(-0.14%)
Sep 12, 2022
103.70
103.73
103.52
103.67
1,016,601
-0.01(-0.01%)
Sep 09, 2022
103.69
103.71
103.62
103.68
1,303,993
-0.02(-0.02%)
Sep 08, 2022
103.46
103.74
103.42
103.70
915,288
+0.29(+0.28%)
Sep 07, 2022
103.48
103.72
103.30
103.41
1,795,376
+0.64(+0.62%)
Sep 06, 2022
102.72
103.00
102.68
102.77
641,407
-0.06(-0.06%)
Sep 02, 2022
103.00
103.04
102.67
102.83
397,073
-0.12(-0.12%)
Sep 01, 2022
103.20
103.20
102.60
102.95
558,654
+0.18(+0.18%)
Aug 31, 2022
102.59
103.60
102.14
102.77
1,648,290
+0.18(+0.18%)
Aug 30, 2022
102.49
102.97
102.49
102.59
742,108
+0.36(+0.35%)
Aug 29, 2022
102.41
102.55
102.10
102.23
1,130,104
-0.22(-0.21%)
Aug 26, 2022
102.99
103.00
102.45
102.45
623,417
-0.25(-0.24%)
Aug 25, 2022
103.00
103.00
102.56
102.70
447,708
+0.02(+0.02%)
Aug 24, 2022
102.92
103.16
102.61
102.68
439,377
-0.31(-0.30%)
Aug 23, 2022
102.77
103.20
102.67
102.99
748,867
+0.02(+0.02%)
Aug 22, 2022
102.76
103.00
102.56
102.97
590,632
+0.20(+0.19%)
Aug 19, 2022
103.19
103.19
102.75
102.77
645,102
-0.42(-0.41%)
Aug 18, 2022
103.00
103.24
102.92
103.19
317,255
+0.06(+0.06%)
Aug 17, 2022
103.00
103.25
102.90
103.13
367,438
-0.09(-0.09%)
Aug 16, 2022
103.10
103.24
102.93
103.22
1,602,074
+0.02(+0.02%)
Aug 15, 2022
102.86
103.33
102.70
103.20
640,681
+0.31(+0.30%)
Aug 12, 2022
102.68
102.90
102.49
102.89
805,491
+0.44(+0.43%)
Aug 11, 2022
102.49
102.75
102.40
102.45
447,477
-0.23(-0.22%)
Aug 10, 2022
102.50
102.83
102.36
102.68
587,854
+0.48(+0.47%)
Aug 09, 2022
102.22
102.50
102.00
102.20
325,778
-0.09(-0.09%)
Aug 08, 2022
102.77
102.92
102.22
102.29
526,450
-0.21(-0.20%)
Aug 05, 2022
102.00
102.50
101.72
102.50
576,244
+0.50(+0.49%)
Aug 04, 2022
101.97
102.26
101.82
102.00
390,122
+0.12(+0.12%)
Aug 03, 2022
101.95
102.56
101.87
101.88
1,088,544
-0.07(-0.07%)
Aug 02, 2022
101.31
102.32
101.15
101.95
647,192
+0.68(+0.67%)
Aug 01, 2022
101.36
101.67
101.23
101.27
573,987
-0.14(-0.14%)
Jul 29, 2022
101.90
101.90
101.22
101.41
701,150
-0.39(-0.38%)
Jul 28, 2022
101.62
101.88
101.33
101.80
1,088,543
+0.18(+0.18%)
Jul 27, 2022
101.50
101.63
101.26
101.62
763,947
+0.62(+0.61%)
Jul 26, 2022
101.12
101.29
100.82
101.00
1,373,343
-0.25(-0.25%)
Jul 25, 2022
101.55
101.72
101.16
101.25
423,223
-0.23(-0.23%)
Jul 22, 2022
101.99
101.99
101.30
101.48
467,114
-0.23(-0.23%)
Jul 21, 2022
101.75
101.95
101.56
101.71
592,702
-0.20(-0.20%)
Jul 20, 2022
102.66
102.66
101.52
101.91
1,193,216
-0.66(-0.64%)
Jul 19, 2022
102.25
102.66
102.00
102.57
1,711,265
+0.40(+0.39%)
Jul 18, 2022
102.61
102.71
102.14
102.17
982,871
-0.36(-0.35%)
Jul 15, 2022
102.61
102.99
102.40
102.53
1,139,561
+0.18(+0.18%)
Jul 14, 2022
102.21
102.60
102.21
102.35
1,237,923
+0.08(+0.08%)
Jul 13, 2022
101.80
102.48
101.80
102.27
1,728,829
+0.19(+0.19%)
Jul 12, 2022
101.14
102.42
100.97
102.08
1,880,865
+1.33(+1.32%)
Jul 11, 2022
99.12
102.17
98.34
100.75
2,919,877
+1.53(+1.54%)
Jul 08, 2022
99.45
99.49
98.55
99.22
717,154
-0.27(-0.27%)
Jul 07, 2022
98.00
99.73
98.00
99.49
691,236
+1.67(+1.71%)
Jul 06, 2022
99.25
99.25
97.71
97.82
1,351,582
-1.28(-1.29%)
Jul 05, 2022
97.28
99.19
96.57
99.10
845,445
+1.17(+1.19%)
Jul 01, 2022
97.23
98.12
96.11
97.93
495,867
+0.76(+0.78%)
Jun 30, 2022
96.77
97.89
95.85
97.17
1,037,521
+0.33(+0.34%)
Jun 29, 2022
96.34
97.34
96.05
96.84
675,549
+0.69(+0.72%)
Jun 28, 2022
97.00
97.24
95.98
96.15
855,339
-0.61(-0.63%)
Jun 27, 2022
97.00
98.00
96.66
96.76
660,922
+0.17(+0.18%)
Jun 24, 2022
98.46
98.54
95.31
96.59
1,855,564
-1.83(-1.86%)
Jun 23, 2022
97.60
98.58
97.47
98.42
868,899
+1.03(+1.06%)
Jun 22, 2022
97.10
97.85
96.33
97.39
940,284
-0.23(-0.24%)
Jun 21, 2022
95.88
98.56
95.46
97.62
2,115,529
+2.68(+2.82%)
Jun 17, 2022
91.37
96.55
91.37
94.94
2,761,933
+5.18(+5.77%)
Jun 16, 2022
91.63
91.70
88.66
89.76
2,225,924
-2.95(-3.18%)
Jun 15, 2022
92.72
93.42
91.82
92.71
1,497,680
+0.30(+0.32%)
Jun 14, 2022
95.65
95.82
89.34
92.41
4,098,707
-2.98(-3.12%)
Jun 13, 2022
96.77
97.00
94.72
95.39
1,931,790
-2.55(-2.60%)
Jun 10, 2022
98.61
98.69
97.59
97.94
1,012,931
-1.11(-1.12%)
Jun 09, 2022
98.80
99.90
98.70
99.05
792,870
+0.31(+0.31%)
Jun 08, 2022
98.69
98.82
98.40
98.74
835,633
-0.03(-0.03%)
Jun 07, 2022
99.46
99.50
98.51
98.77
1,100,282
-0.57(-0.57%)
Jun 06, 2022
99.80
100.56
99.22
99.34
2,081,670
-2.07(-2.04%)
Jun 03, 2022
101.27
101.51
101.11
101.41
505,984
+0.06(+0.06%)
Jun 02, 2022
100.98
101.42
100.91
101.35
455,387
+0.51(+0.51%)
Jun 01, 2022
100.94
101.02
100.70
100.84
600,319
+0.15(+0.15%)
May 31, 2022
101.06
101.20
100.25
100.69
1,617,077
-0.26(-0.26%)
May 27, 2022
100.43
100.97
100.11
100.95
626,001
+0.52(+0.52%)
May 26, 2022
99.80
100.85
99.67
100.43
779,310
+0.79(+0.79%)
May 25, 2022
99.50
99.89
99.31
99.64
997,378
+0.12(+0.12%)
May 24, 2022
99.99
100.07
99.42
99.52
1,617,593
-0.26(-0.26%)
May 23, 2022
99.77
100.19
99.60
99.78
1,318,146
+0.51(+0.51%)
May 20, 2022
99.88
100.06
99.01
99.27
712,200
-0.19(-0.19%)
May 19, 2022
99.60
99.91
99.42
99.46
660,990
-0.22(-0.22%)
May 18, 2022
100.55
100.62
99.55
99.68
841,761
-1.11(-1.10%)
May 17, 2022
99.23
100.80
99.20
100.79
921,708
+1.51(+1.52%)
May 16, 2022
99.07
99.49
98.72
99.28
1,019,937
+0.13(+0.13%)
May 13, 2022
99.83
99.86
98.78
99.15
1,074,243
-0.68(-0.68%)
May 12, 2022
99.96
100.08
99.10
99.83
1,167,872
-0.25(-0.25%)
May 11, 2022
100.25
100.40
100.00
100.08
555,410
-0.21(-0.21%)
May 10, 2022
100.36
100.55
99.78
100.29
1,526,574
+0.27(+0.27%)
May 09, 2022
100.62
100.96
100.01
100.02
1,408,322
-0.98(-0.97%)
May 06, 2022
101.16
101.35
100.62
101.00
1,477,625
-0.40(-0.39%)
May 05, 2022
101.52
101.68
101.03
101.40
1,085,353
-0.30(-0.29%)
May 04, 2022
101.38
101.75
100.94
101.70
1,526,466
+0.47(+0.46%)
May 03, 2022
100.20
101.31
100.15
101.23
1,150,719
+1.23(+1.23%)
May 02, 2022
100.21
100.45
99.95
100.00
1,311,363
-0.10(-0.10%)
Apr 29, 2022
100.75
100.82
99.91
100.10
1,125,183
-0.61(-0.61%)
Apr 28, 2022
100.92
101.03
100.62
100.71
774,736
-0.05(-0.05%)
Apr 27, 2022
101.00
101.17
100.63
100.76
901,655
-0.01(-0.01%)
Apr 26, 2022
101.33
101.44
100.75
100.77
1,667,854
-0.52(-0.51%)
Apr 25, 2022
101.31
101.63
101.16
101.29
1,202,784
-0.21(-0.21%)
Apr 22, 2022
101.80
101.95
101.23
101.50
1,056,158
-0.06(-0.06%)
Apr 21, 2022
102.04
102.07
101.45
101.56
1,236,205
-0.29(-0.28%)
Apr 20, 2022
101.95
102.10
101.80
101.85
1,032,982
-0.09(-0.09%)
Apr 19, 2022
102.10
102.11
101.86
101.94
1,027,892
-0.08(-0.08%)
Apr 18, 2022
102.15
102.19
101.81
102.02
1,193,600
-0.22(-0.22%)
Apr 14, 2022
102.34
102.34
101.83
102.24
935,074
+0.24(+0.24%)
Apr 13, 2022
101.07
102.01
101.07
102.00
1,227,797
+1.07(+1.06%)
Apr 12, 2022
101.20
101.29
100.78
100.93
1,399,683
-0.21(-0.21%)
Apr 11, 2022
101.27
101.35
101.04
101.14
684,260
-0.15(-0.15%)
Apr 08, 2022
101.35
101.44
101.20
101.29
534,546
+0.00(+0.00%)
Apr 07, 2022
101.29
101.36
101.09
101.29
650,178
+0.00(+0.00%)
Apr 06, 2022
101.24
101.46
101.14
101.29
872,796
-0.11(-0.11%)
Apr 05, 2022
101.38
101.62
101.25
101.40
638,041
-0.02(-0.02%)
Apr 04, 2022
101.20
101.66
101.16
101.42
990,958
-0.07(-0.07%)
Apr 01, 2022
101.01
101.49
100.87
101.49
817,459
+0.59(+0.58%)
Mar 31, 2022
101.49
101.49
100.58
100.90
1,490,992
-0.59(-0.58%)
Mar 30, 2022
101.45
101.68
101.21
101.49
891,996
+0.02(+0.02%)
Mar 29, 2022
101.29
101.48
100.89
101.47
1,056,229
+0.45(+0.45%)
Mar 28, 2022
101.10
101.21
100.89
101.02
1,193,801
-0.05(-0.05%)
Mar 25, 2022
100.93
101.27
100.75
101.07
1,052,155
+0.21(+0.21%)
Mar 24, 2022
101.14
101.15
100.85
100.86
1,133,525
-0.26(-0.26%)
Mar 23, 2022
100.90
101.24
100.76
101.12
1,519,815
+0.22(+0.22%)
Mar 22, 2022
100.61
100.99
100.50
100.90
1,045,489
+0.34(+0.34%)
Mar 21, 2022
101.11
101.41
100.53
100.56
1,264,963
-0.18(-0.18%)
Mar 18, 2022
101.02
101.11
99.98
100.74
6,852,526
-0.37(-0.37%)
Mar 17, 2022
101.29
101.29
100.50
101.11
2,267,368
-0.05(-0.05%)
Mar 16, 2022
100.54
101.16
100.03
101.16
2,683,246
+0.67(+0.67%)
Mar 15, 2022
100.69
100.74
99.50
100.49
2,392,413
-0.02(-0.02%)
Mar 14, 2022
101.08
101.18
100.13
100.51
2,849,822
-0.51(-0.50%)
Mar 11, 2022
101.44
101.63
100.98
101.02
2,368,567
-0.44(-0.43%)
Mar 10, 2022
101.60
101.66
101.25
101.46
1,775,980
-0.46(-0.45%)
Mar 09, 2022
101.50
101.94
101.26
101.92
2,012,815
+0.43(+0.42%)
Mar 08, 2022
101.20
101.90
101.02
101.49
2,062,783
+0.26(+0.26%)
Mar 07, 2022
101.34
101.64
100.81
101.23
3,324,397
-0.27(-0.27%)
Mar 04, 2022
101.96
102.06
101.50
101.50
4,705,550
-0.52(-0.51%)
Mar 03, 2022
102.35
102.47
101.89
102.02
3,638,723
-0.19(-0.19%)
Mar 02, 2022
102.40
102.62
102.19
102.21
3,397,587
-0.45(-0.44%)
Mar 01, 2022
102.26
102.73
102.15
102.66
2,355,418
+0.16(+0.16%)
Feb 28, 2022
102.17
102.52
101.99
102.50
3,545,821
-0.10(-0.10%)
Feb 25, 2022
102.05
102.67
102.12
102.60
3,108,663
+0.39(+0.38%)
Feb 24, 2022
101.50
102.33
101.45
102.21
4,771,721
+0.46(+0.45%)
Feb 23, 2022
101.83
102.05
101.66
101.75
3,625,284
-0.12(-0.12%)
Feb 22, 2022
101.80
102.00
101.53
101.87
3,575,443
-0.01(-0.01%)
Feb 18, 2022
101.88
0
+0.21(+0.21%)
Feb 17, 2022
102.00
102.24
101.54
101.67
3,881,329
-0.28(-0.27%)
Feb 16, 2022
102.09
102.11
101.85
101.95
4,556,121
-0.18(-0.18%)
Feb 15, 2022
102.06
102.37
101.97
102.13
4,074,894
+0.17(+0.17%)
Feb 14, 2022
102.06
102.32
101.90
101.96
5,085,332
-0.03(-0.03%)
Feb 11, 2022
102.25
102.50
101.88
101.99
3,158,676
-0.16(-0.16%)
Feb 10, 2022
102.20
102.38
102.01
102.15
2,676,784
-0.28(-0.27%)
Feb 09, 2022
102.18
102.64
101.88
102.43
2,133,943
+0.27(+0.26%)
Feb 08, 2022
102.13
102.29
101.85
102.16
2,415,116
+0.42(+0.41%)
Feb 07, 2022
102.43
102.53
101.72
101.74
4,193,325
-0.62(-0.61%)
Feb 04, 2022
102.24
102.75
101.92
102.36
2,342,937
+0.11(+0.11%)
Feb 03, 2022
102.10
102.59
102.25
3,530,536
+0.16(+0.16%)
Feb 02, 2022
102.25
102.60
101.84
102.09
3,339,976
-0.27(-0.26%)
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
.