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
)
28.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 28, 2013
9.088
9.337
9.088
9.302
1,769,290
+0.17(+1.85%)
Mar 27, 2013
9.017
9.162
9.017
9.134
740,863
+0.07(+0.77%)
Mar 26, 2013
9.138
9.141
9.018
9.064
1,095,922
-0.03(-0.31%)
Mar 25, 2013
9.160
9.258
9.011
9.093
993,993
-0.03(-0.38%)
Mar 22, 2013
9.256
9.294
9.066
9.127
3,692,979
-0.11(-1.23%)
Mar 21, 2013
9.252
9.275
9.145
9.241
906,670
-0.03(-0.29%)
Mar 20, 2013
9.252
9.290
9.204
9.268
407,174
+0.07(+0.81%)
Mar 19, 2013
9.159
9.250
9.151
9.193
1,194,297
+0.03(+0.31%)
Mar 18, 2013
9.198
9.209
9.107
9.165
1,413,667
-0.10(-1.11%)
Mar 15, 2013
9.244
9.280
9.189
9.268
605,656
+0.02(+0.26%)
Mar 14, 2013
9.242
9.255
9.200
9.244
948,482
+0.03(+0.27%)
Mar 13, 2013
9.217
9.227
9.165
9.219
1,132,689
+0.00(+0.03%)
Mar 12, 2013
9.176
9.252
9.151
9.216
1,010,039
+0.03(+0.33%)
Mar 11, 2013
9.110
9.197
9.070
9.186
503,138
+0.10(+1.09%)
Mar 08, 2013
9.149
9.268
9.072
9.086
1,247,111
-0.01(-0.12%)
Mar 07, 2013
9.056
9.102
9.048
9.097
656,954
+0.06(+0.66%)
Mar 06, 2013
8.933
9.097
8.902
9.037
1,488,452
+0.14(+1.52%)
Mar 05, 2013
8.747
8.929
8.733
8.902
872,555
+0.17(+1.99%)
Mar 04, 2013
8.624
8.747
8.604
8.728
676,286
+0.07(+0.84%)
Mar 01, 2013
8.643
8.670
8.610
8.656
988,981
-0.01(-0.07%)
Feb 28, 2013
8.639
8.728
8.616
8.662
1,033,020
+0.01(+0.16%)
Feb 27, 2013
8.511
8.673
8.511
8.648
613,289
+0.12(+1.42%)
Feb 26, 2013
8.620
8.620
8.437
8.527
1,413,038
-0.07(-0.81%)
Feb 25, 2013
8.688
8.703
8.590
8.596
987,890
-0.07(-0.76%)
Feb 22, 2013
8.735
8.735
8.558
8.662
756,357
-0.02(-0.24%)
Feb 21, 2013
8.798
8.812
8.634
8.683
1,923,321
-0.14(-1.57%)
Feb 20, 2013
9.007
9.009
8.803
8.821
1,494,289
-0.19(-2.15%)
Feb 19, 2013
9.088
9.088
8.989
9.015
1,081,310
-0.04(-0.40%)
Feb 15, 2013
9.033
9.143
8.989
9.052
1,128,007
-0.02(-0.17%)
Feb 14, 2013
9.182
9.220
9.055
9.067
719,906
-0.14(-1.56%)
Feb 13, 2013
9.253
9.285
9.100
9.211
680,486
-0.05(-0.56%)
Feb 12, 2013
9.236
9.316
9.208
9.263
903,885
+0.02(+0.20%)
Feb 11, 2013
9.105
9.307
9.085
9.244
1,200,914
+0.14(+1.52%)
Feb 08, 2013
8.970
9.111
8.944
9.105
1,085,783
+0.12(+1.28%)
Feb 07, 2013
9.083
9.088
8.932
8.990
2,518,744
-0.11(-1.20%)
Feb 06, 2013
9.108
9.151
9.074
9.099
647,703
+0.04(+0.45%)
Feb 04, 2013
9.178
9.203
9.039
9.058
923,211
-0.12(-1.25%)
Feb 01, 2013
9.255
9.258
9.170
9.173
844,777
-0.02(-0.26%)
Jan 31, 2013
9.255
9.288
9.132
9.197
1,194,132
-0.04(-0.48%)
Jan 30, 2013
9.340
9.340
9.203
9.241
1,193,244
-0.08(-0.81%)
Jan 29, 2013
9.384
9.427
9.250
9.316
2,112,947
-0.12(-1.27%)
Jan 28, 2013
9.381
9.466
9.310
9.436
1,880,640
+0.09(+1.01%)
Jan 25, 2013
8.927
9.390
8.927
9.342
5,187,834
-0.08(-0.89%)
Jan 24, 2013
9.200
9.496
9.160
9.425
3,610,142
+0.22(+2.34%)
Jan 23, 2013
9.135
9.271
9.113
9.209
1,869,651
+0.08(+0.92%)
Jan 22, 2013
9.171
9.236
9.001
9.126
2,124,887
-0.35(-3.66%)
Jan 18, 2013
9.231
9.488
9.182
9.472
2,744,090
+0.24(+2.61%)
Jan 17, 2013
9.089
9.316
9.083
9.231
1,456,214
+0.15(+1.61%)
Jan 16, 2013
9.107
9.132
9.044
9.085
667,048
-0.05(-0.53%)
Jan 15, 2013
9.209
9.261
9.028
9.134
1,160,879
-0.14(-1.51%)
Jan 14, 2013
9.313
9.375
9.264
9.274
1,057,986
-0.07(-0.76%)
Jan 11, 2013
9.320
9.365
9.269
9.345
985,916
+0.02(+0.25%)
Jan 10, 2013
9.228
9.378
9.189
9.321
2,973,206
+0.19(+2.11%)
Jan 09, 2013
9.063
9.143
9.040
9.129
829,429
+0.07(+0.77%)
Jan 08, 2013
9.069
9.085
9.031
9.059
709,869
-0.02(-0.26%)
Jan 07, 2013
9.075
9.127
8.971
9.083
1,181,043
-0.05(-0.57%)
Jan 04, 2013
9.034
9.187
8.996
9.135
1,291,245
+0.11(+1.24%)
Jan 03, 2013
9.031
9.124
8.990
9.023
1,508,800
-0.04(-0.42%)
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
.