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
)
27.83
-1.08 (-3.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2013
10.10
10.50
10.10
10.31
0
+0.21(+2.09%)
Apr 29, 2013
10.04
10.17
10.04
10.09
1,494,568
+0.06(+0.60%)
Apr 26, 2013
9.967
10.14
10.01
10.03
1,933,405
+0.03(+0.25%)
Apr 25, 2013
9.425
10.07
9.302
10.01
0
+1.14(+12.89%)
Apr 24, 2013
8.786
8.974
8.786
8.867
0
+0.05(+0.52%)
Apr 23, 2013
8.722
8.852
8.714
8.821
703,772
+0.11(+1.28%)
Apr 22, 2013
8.594
8.725
8.594
8.709
1,470,196
+0.11(+1.25%)
Apr 19, 2013
8.630
8.632
8.451
8.602
1,505,120
-0.00(-0.04%)
Apr 18, 2013
8.819
8.819
8.589
8.605
1,133,453
-0.15(-1.75%)
Apr 17, 2013
8.808
8.811
8.670
8.758
1,104,043
-0.11(-1.21%)
Apr 16, 2013
8.793
8.886
8.725
8.865
582,821
+0.14(+1.55%)
Apr 15, 2013
8.802
8.843
8.676
8.729
853,410
-0.15(-1.67%)
Apr 12, 2013
8.849
8.890
8.769
8.878
411,971
-0.02(-0.23%)
Apr 11, 2013
8.952
8.966
8.874
8.898
371,413
-0.03(-0.28%)
Apr 10, 2013
8.815
8.947
8.783
8.923
777,465
+0.14(+1.58%)
Apr 09, 2013
8.852
8.873
8.736
8.785
979,900
-0.06(-0.71%)
Apr 08, 2013
9.034
9.034
8.759
8.848
849,273
-0.19(-2.06%)
Apr 05, 2013
9.068
9.070
8.901
9.034
1,885,125
-0.18(-1.92%)
Apr 04, 2013
9.045
9.231
8.982
9.210
1,609,473
+0.17(+1.83%)
Apr 03, 2013
9.106
9.147
8.949
9.045
1,683,743
-0.07(-0.78%)
Apr 02, 2013
9.199
9.199
9.060
9.116
828,251
-0.04(-0.40%)
Apr 01, 2013
9.335
9.335
9.117
9.152
1,990,734
-0.15(-1.61%)
Mar 28, 2013
9.087
9.336
9.087
9.302
1,769,402
+0.17(+1.85%)
Mar 27, 2013
9.016
9.161
9.016
9.133
740,910
+0.07(+0.77%)
Mar 26, 2013
9.138
9.141
9.018
9.064
1,095,991
-0.03(-0.31%)
Mar 25, 2013
9.160
9.257
9.010
9.092
994,056
-0.03(-0.38%)
Mar 22, 2013
9.256
9.294
9.065
9.127
3,693,214
-0.11(-1.23%)
Mar 21, 2013
9.251
9.275
9.144
9.240
906,728
-0.03(-0.29%)
Mar 20, 2013
9.251
9.289
9.204
9.267
407,200
+0.07(+0.81%)
Mar 19, 2013
9.158
9.250
9.150
9.193
1,194,373
+0.03(+0.31%)
Mar 18, 2013
9.198
9.209
9.106
9.164
1,413,756
-0.10(-1.11%)
Mar 15, 2013
9.243
9.280
9.188
9.267
605,695
+0.02(+0.26%)
Mar 14, 2013
9.242
9.254
9.199
9.243
948,543
+0.03(+0.27%)
Mar 13, 2013
9.216
9.226
9.164
9.218
1,132,761
+0.00(+0.03%)
Mar 12, 2013
9.176
9.251
9.150
9.215
1,010,103
+0.03(+0.33%)
Mar 11, 2013
9.109
9.196
9.070
9.185
503,170
+0.10(+1.09%)
Mar 08, 2013
9.149
9.267
9.071
9.086
1,247,190
-0.01(-0.12%)
Mar 07, 2013
9.056
9.101
9.048
9.097
656,996
+0.06(+0.66%)
Mar 06, 2013
8.933
9.097
8.901
9.037
1,488,547
+0.14(+1.52%)
Mar 05, 2013
8.747
8.928
8.733
8.901
872,610
+0.17(+1.99%)
Mar 04, 2013
8.624
8.747
8.603
8.728
676,329
+0.07(+0.84%)
Mar 01, 2013
8.643
8.670
8.610
8.655
989,044
-0.01(-0.07%)
Feb 28, 2013
8.638
8.728
8.616
8.662
1,033,085
+0.01(+0.16%)
Feb 27, 2013
8.510
8.673
8.510
8.648
613,328
+0.12(+1.42%)
Feb 26, 2013
8.619
8.619
8.436
8.526
1,413,128
-0.07(-0.81%)
Feb 25, 2013
8.687
8.703
8.589
8.596
987,952
-0.07(-0.76%)
Feb 22, 2013
8.734
8.734
8.558
8.662
756,405
-0.02(-0.24%)
Feb 21, 2013
8.797
8.811
8.633
8.682
1,923,443
-0.14(-1.57%)
Feb 20, 2013
9.007
9.008
8.802
8.821
1,494,384
-0.19(-2.15%)
Feb 19, 2013
9.087
9.087
8.988
9.015
1,081,378
-0.04(-0.40%)
Feb 15, 2013
9.032
9.142
8.988
9.051
1,128,079
-0.02(-0.17%)
Feb 14, 2013
9.182
9.220
9.054
9.067
719,952
-0.14(-1.56%)
Feb 13, 2013
9.253
9.284
9.100
9.210
680,530
-0.05(-0.56%)
Feb 12, 2013
9.235
9.316
9.207
9.262
903,942
+0.02(+0.20%)
Feb 11, 2013
9.105
9.306
9.084
9.243
1,200,991
+0.14(+1.52%)
Feb 08, 2013
8.969
9.111
8.944
9.105
1,085,852
+0.12(+1.28%)
Feb 07, 2013
9.083
9.087
8.931
8.990
2,518,904
-0.11(-1.20%)
Feb 06, 2013
9.108
9.150
9.073
9.098
647,744
+0.04(+0.45%)
Feb 04, 2013
9.177
9.202
9.038
9.057
923,270
-0.12(-1.25%)
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
.