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
)
10.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2020
8.940
9.190
8.130
9.060
147,034
+0.08(+0.89%)
Mar 30, 2020
7.690
9.140
7.640
8.980
87,584
+1.41(+18.63%)
Mar 27, 2020
8.090
8.370
7.570
7.570
61,600
-0.80(-9.56%)
Mar 26, 2020
7.780
8.665
7.750
8.370
116,200
+0.68(+8.84%)
Mar 25, 2020
7.920
8.000
7.110
7.690
109,602
-0.24(-3.03%)
Mar 24, 2020
7.460
8.370
7.040
7.930
118,743
+0.83(+11.69%)
Mar 23, 2020
7.000
7.470
6.770
7.100
147,653
+0.35(+5.19%)
Mar 20, 2020
7.810
7.810
6.510
6.750
162,100
-0.99(-12.79%)
Mar 19, 2020
7.400
8.200
7.208
7.740
104,606
+0.34(+4.59%)
Mar 18, 2020
8.090
8.850
6.958
7.400
92,602
-1.45(-16.38%)
Mar 17, 2020
6.790
8.990
6.790
8.850
162,877
+2.14(+31.89%)
Mar 16, 2020
6.750
6.970
6.502
6.710
138,547
-0.67(-9.08%)
Mar 13, 2020
7.210
7.420
6.710
7.380
66,500
+0.47(+6.80%)
Mar 12, 2020
7.110
7.300
6.700
6.910
103,527
-0.60(-7.99%)
Mar 11, 2020
7.450
7.830
7.180
7.510
102,577
+0.27(+3.73%)
Mar 10, 2020
6.940
7.349
6.875
7.240
50,735
+0.38(+5.54%)
Mar 09, 2020
7.970
7.970
6.750
6.860
72,886
-0.68(-9.02%)
Mar 06, 2020
6.840
7.740
6.840
7.540
148,700
+0.46(+6.50%)
Mar 05, 2020
7.020
7.630
6.880
7.080
167,359
-0.05(-0.70%)
Mar 04, 2020
7.260
7.580
7.000
7.130
122,441
-0.11(-1.52%)
Mar 03, 2020
8.040
8.110
6.820
7.240
264,599
-0.87(-10.73%)
Mar 02, 2020
7.870
8.350
7.620
8.110
188,144
-0.24(-2.87%)
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%)
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
.