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
)
30.68
-0.19 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2006
2.630
2.633
2.612
2.612
316,520
-0.02(-0.85%)
Mar 30, 2006
2.614
2.657
2.612
2.634
539,889
+0.01(+0.55%)
Mar 29, 2006
2.558
2.642
2.558
2.620
835,935
+0.06(+2.23%)
Mar 28, 2006
2.585
2.587
2.552
2.563
493,789
-0.03(-1.10%)
Mar 27, 2006
2.609
2.609
2.568
2.591
683,638
+0.00(+0.18%)
Mar 24, 2006
2.571
2.598
2.561
2.587
666,434
+0.01(+0.25%)
Mar 23, 2006
2.552
2.595
2.520
2.580
654,804
+0.02(+0.93%)
Mar 22, 2006
2.572
2.575
2.556
2.556
458,551
-0.03(-1.29%)
Mar 21, 2006
2.509
2.633
2.509
2.590
758,692
-0.03(-0.97%)
Mar 20, 2006
2.572
2.652
2.564
2.615
854,258
+0.04(+1.48%)
Mar 17, 2006
2.601
2.622
2.574
2.577
632,524
-0.03(-0.98%)
Mar 16, 2006
2.591
2.636
2.579
2.602
824,097
+0.01(+0.31%)
Mar 15, 2006
2.660
2.671
2.580
2.595
1,468,145
-0.08(-2.91%)
Mar 14, 2006
2.653
2.692
2.653
2.672
1,050,108
+0.01(+0.42%)
Mar 13, 2006
2.657
2.699
2.630
2.661
1,980,881
+0.00(+0.18%)
Mar 10, 2006
2.671
2.701
2.644
2.657
1,959,211
-0.01(-0.54%)
Mar 09, 2006
2.698
2.719
2.666
2.671
1,312,917
-0.04(-1.41%)
Mar 08, 2006
2.726
2.726
2.639
2.709
1,150,084
-0.03(-1.10%)
Mar 07, 2006
2.785
2.790
2.707
2.739
677,518
-0.07(-2.55%)
Mar 06, 2006
2.784
2.839
2.784
2.811
1,531,965
+0.00(+0.06%)
Mar 03, 2006
2.827
2.841
2.795
2.809
1,282,938
-0.01(-0.28%)
Mar 02, 2006
2.785
2.836
2.763
2.817
2,071,100
+0.04(+1.31%)
Mar 01, 2006
2.784
2.820
2.755
2.781
983,426
-0.00(-0.06%)
Feb 28, 2006
2.795
2.804
2.773
2.782
780,733
-0.01(-0.46%)
Feb 27, 2006
2.795
2.830
2.769
2.795
2,188,418
-0.01(-0.23%)
Feb 24, 2006
2.798
2.830
2.784
2.801
561,056
-0.01(-0.40%)
Feb 23, 2006
2.758
2.860
2.758
2.812
1,558,730
+0.04(+1.38%)
Feb 22, 2006
2.715
2.809
2.714
2.774
1,815,487
+0.06(+2.11%)
Feb 21, 2006
2.771
2.795
2.707
2.717
1,135,724
-0.07(-2.40%)
Feb 17, 2006
2.781
2.798
2.765
2.784
1,028,489
+0.01(+0.23%)
Feb 16, 2006
2.760
2.784
2.750
2.777
1,268,093
+0.01(+0.46%)
Feb 15, 2006
2.763
2.782
2.730
2.765
975,186
+0.01(+0.40%)
Feb 14, 2006
2.760
2.766
2.709
2.754
939,697
+0.01(+0.35%)
Feb 13, 2006
2.688
2.774
2.680
2.744
1,231,736
+0.04(+1.59%)
Feb 10, 2006
2.723
2.738
2.688
2.701
1,725,155
-0.03(-0.99%)
Feb 09, 2006
2.742
2.765
2.726
2.728
1,190,737
+0.00(+0.18%)
Feb 08, 2006
2.734
2.736
2.669
2.723
1,266,213
+0.01(+0.47%)
Feb 07, 2006
2.731
2.779
2.692
2.711
1,292,852
-0.03(-1.10%)
Feb 06, 2006
2.769
2.814
2.722
2.741
1,907,965
-0.03(-1.26%)
Feb 03, 2006
2.836
2.860
2.776
2.776
2,412,353
-0.10(-3.38%)
Feb 02, 2006
2.846
2.919
2.777
2.873
15,046,268
+0.22(+8.46%)
Feb 01, 2006
2.647
2.674
2.623
2.649
6,501,340
+0.01(+0.54%)
Jan 31, 2006
2.560
2.693
2.560
2.634
2,643,774
+0.08(+2.98%)
Jan 30, 2006
2.575
2.615
2.531
2.558
1,905,267
+0.00(+0.19%)
Jan 27, 2006
2.507
2.564
2.493
2.553
2,004,381
+0.06(+2.36%)
Jan 26, 2006
2.463
2.510
2.463
2.494
684,676
+0.04(+1.69%)
Jan 25, 2006
2.464
2.485
2.450
2.453
648,067
-0.02(-0.77%)
Jan 24, 2006
2.459
2.480
2.448
2.472
989,257
+0.01(+0.32%)
Jan 23, 2006
2.459
2.512
2.436
2.464
576,064
-0.01(-0.32%)
Jan 20, 2006
2.494
2.509
2.467
2.472
1,268,704
-0.02(-0.96%)
Jan 19, 2006
2.442
2.509
2.442
2.496
1,273,924
+0.05(+2.08%)
Jan 18, 2006
2.458
2.459
2.436
2.445
1,040,642
-0.03(-1.22%)
Jan 17, 2006
2.509
2.509
2.472
2.475
1,700,025
-0.03(-1.21%)
Jan 13, 2006
2.480
2.528
2.472
2.506
5,026,426
+0.01(+0.32%)
Jan 12, 2006
2.512
2.531
2.480
2.498
684,997
-0.02(-0.63%)
Jan 11, 2006
2.526
2.556
2.483
2.513
1,812,317
+0.00(+0.06%)
Jan 10, 2006
2.501
2.531
2.490
2.512
937,892
-0.00(-0.06%)
Jan 09, 2006
2.448
2.528
2.434
2.513
1,717,418
+0.04(+1.61%)
Jan 06, 2006
2.450
2.482
2.450
2.474
1,065,003
+0.02(+0.65%)
Jan 05, 2006
2.394
2.466
2.385
2.458
1,002,611
+0.05(+2.05%)
Jan 04, 2006
2.442
2.488
2.383
2.409
2,774,873
-0.05(-2.07%)
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
.