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
)
28.17
+0.08 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2013
8.536
8.624
8.514
8.559
1,045,487
+0.01(+0.16%)
Feb 27, 2013
8.409
8.570
8.409
8.545
620,691
+0.12(+1.42%)
Feb 26, 2013
8.517
8.517
8.336
8.425
1,430,092
-0.07(-0.81%)
Feb 25, 2013
8.584
8.599
8.487
8.494
999,812
-0.07(-0.76%)
Feb 22, 2013
8.631
8.631
8.456
8.559
765,485
-0.02(-0.24%)
Feb 21, 2013
8.693
8.707
8.531
8.579
1,946,533
-0.14(-1.57%)
Feb 20, 2013
8.900
8.902
8.698
8.716
1,512,323
-0.19(-2.15%)
Feb 19, 2013
8.979
8.979
8.881
8.908
1,094,359
-0.04(-0.40%)
Feb 15, 2013
8.925
9.034
8.881
8.944
1,141,620
-0.02(-0.17%)
Feb 14, 2013
9.073
9.110
8.947
8.959
728,595
-0.14(-1.56%)
Feb 13, 2013
9.143
9.174
8.992
9.101
688,699
-0.05(-0.56%)
Feb 12, 2013
9.126
9.205
9.098
9.152
914,794
+0.02(+0.20%)
Feb 11, 2013
8.997
9.196
8.976
9.134
1,215,408
+0.14(+1.52%)
Feb 08, 2013
8.863
9.003
8.838
8.997
1,098,887
+0.11(+1.28%)
Feb 07, 2013
8.975
8.979
8.825
8.883
2,549,142
-0.11(-1.20%)
Feb 06, 2013
9.000
9.042
8.965
8.990
655,520
+0.04(+0.45%)
Feb 04, 2013
9.068
9.093
8.931
8.950
934,353
-0.11(-1.25%)
Feb 01, 2013
9.145
9.148
9.060
9.064
854,973
-0.02(-0.26%)
Jan 31, 2013
9.145
9.177
9.023
9.087
1,208,543
-0.04(-0.48%)
Jan 30, 2013
9.229
9.229
9.093
9.131
1,207,644
-0.07(-0.81%)
Jan 29, 2013
9.272
9.314
9.140
9.205
2,138,447
-0.12(-1.27%)
Jan 28, 2013
9.269
9.353
9.199
9.324
1,903,337
+0.09(+1.01%)
Jan 25, 2013
8.821
9.278
8.821
9.230
5,250,444
-0.08(-0.89%)
Jan 24, 2013
9.090
9.383
9.051
9.313
3,653,712
+0.21(+2.34%)
Jan 23, 2013
9.026
9.160
9.004
9.099
1,892,215
+0.08(+0.92%)
Jan 22, 2013
9.062
9.126
8.894
9.017
2,150,532
-0.34(-3.66%)
Jan 18, 2013
9.121
9.375
9.073
9.359
2,777,208
+0.24(+2.61%)
Jan 17, 2013
8.981
9.205
8.975
9.121
1,473,789
+0.14(+1.61%)
Jan 16, 2013
8.998
9.023
8.936
8.976
675,099
-0.05(-0.53%)
Jan 15, 2013
9.099
9.151
8.920
9.025
1,174,889
-0.14(-1.51%)
Jan 14, 2013
9.202
9.263
9.153
9.163
1,070,755
-0.07(-0.76%)
Jan 11, 2013
9.208
9.254
9.159
9.233
997,815
+0.02(+0.25%)
Jan 10, 2013
9.118
9.266
9.079
9.210
3,009,088
+0.19(+2.11%)
Jan 09, 2013
8.955
9.034
8.932
9.020
839,439
+0.07(+0.77%)
Jan 08, 2013
8.961
8.976
8.923
8.951
718,436
-0.02(-0.26%)
Jan 07, 2013
8.967
9.018
8.864
8.975
1,195,296
-0.05(-0.57%)
Jan 04, 2013
8.927
9.078
8.889
9.026
1,306,828
+0.11(+1.24%)
Jan 03, 2013
8.923
9.015
8.883
8.916
1,527,009
-0.04(-0.42%)
Jan 02, 2013
8.937
8.986
8.702
8.953
1,224,751
+0.25(+2.88%)
Dec 31, 2012
8.592
8.754
8.568
8.702
1,216,429
+0.08(+0.99%)
Dec 28, 2012
8.648
8.698
8.609
8.617
799,159
-0.08(-0.92%)
Dec 27, 2012
8.724
8.807
8.593
8.698
494,139
-0.04(-0.46%)
Dec 26, 2012
8.846
8.889
8.713
8.738
214,934
-0.11(-1.21%)
Dec 24, 2012
8.816
8.866
8.775
8.846
210,799
+0.01(+0.11%)
Dec 21, 2012
8.691
8.849
8.648
8.836
845,347
-0.04(-0.40%)
Dec 20, 2012
8.816
8.883
8.768
8.872
421,829
+0.06(+0.72%)
Dec 19, 2012
8.869
8.975
8.783
8.808
719,804
-0.06(-0.68%)
Dec 18, 2012
8.680
8.937
8.680
8.869
662,648
+0.19(+2.24%)
Dec 17, 2012
8.684
8.751
8.624
8.674
573,789
-0.00(-0.05%)
Dec 14, 2012
8.740
8.747
8.623
8.679
889,943
-0.06(-0.69%)
Dec 13, 2012
8.746
8.866
8.707
8.740
1,488,629
-0.04(-0.43%)
Dec 12, 2012
8.708
8.875
8.708
8.777
3,061,685
+0.07(+0.82%)
Dec 11, 2012
8.660
8.727
8.651
8.705
2,054,822
+0.06(+0.72%)
Dec 10, 2012
8.604
8.701
8.565
8.643
1,753,020
-0.10(-1.09%)
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
.