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 (%)
Jun 28, 2002
0.7778
0.7932
0.7605
0.7727
1,427,568
-0.01(-0.73%)
Jun 27, 2002
0.7601
0.7979
0.7585
0.7784
5,877,774
+0.03(+4.52%)
Jun 26, 2002
0.7092
0.7487
0.6994
0.7447
3,569,555
+0.01(+0.80%)
Jun 25, 2002
0.7738
0.7738
0.7297
0.7388
9,005,735
-0.05(-5.83%)
Jun 21, 2002
0.7845
0.8022
0.7810
0.7845
2,730,779
+0.00(+0.05%)
Jun 20, 2002
0.8101
0.8168
0.7782
0.7841
1,960,527
-0.02(-2.97%)
Jun 19, 2002
0.8220
0.8424
0.8078
0.8081
1,232,150
-0.03(-3.12%)
Jun 18, 2002
0.8428
0.8803
0.8219
0.8342
2,468,107
-0.00(-0.47%)
Jun 17, 2002
0.8050
0.8472
0.8046
0.8381
1,959,258
+0.03(+4.26%)
Jun 14, 2002
0.7825
0.8117
0.7289
0.8038
3,733,249
+0.01(+1.49%)
Jun 12, 2002
0.7920
0.8405
0.7825
0.7920
5,406,994
-0.00(-0.35%)
Jun 11, 2002
0.7313
0.8550
0.7313
0.7948
16,931,594
+0.06(+8.67%)
Jun 10, 2002
0.7183
0.7427
0.7096
0.7313
2,852,598
-0.01(-1.49%)
Jun 07, 2002
0.6718
0.7530
0.6643
0.7423
17,643,476
+0.00(+0.48%)
Jun 06, 2002
0.7841
0.7928
0.7309
0.7388
12,983,893
-0.05(-6.25%)
Jun 05, 2002
0.8529
0.8676
0.7881
0.7881
9,499,357
-0.06(-6.98%)
May 31, 2002
0.8645
0.8684
0.8440
0.8472
1,445,333
-0.01(-1.24%)
May 28, 2002
0.8948
0.9240
0.8176
0.8578
13,339,198
-0.10(-10.45%)
May 27, 2002
0.9638
0.9748
0.9500
0.9579
1,385,693
+0.00(+0.00%)
May 24, 2002
0.9638
0.9748
0.9500
0.9579
1,385,693
-0.03(-2.64%)
May 23, 2002
0.9591
0.9839
0.9496
0.9839
578,641
+0.03(+3.14%)
May 22, 2002
0.9378
0.9587
0.9350
0.9539
326,120
+0.01(+0.54%)
May 21, 2002
0.9687
0.9748
0.9405
0.9488
1,871,700
-0.01(-1.07%)
May 20, 2002
0.9776
0.9823
0.9591
0.9591
499,966
-0.03(-2.68%)
May 17, 2002
0.9697
0.9985
0.9693
0.9855
796,900
+0.01(+1.05%)
May 16, 2002
0.9744
0.9851
0.9705
0.9752
144,660
-0.01(-0.60%)
May 15, 2002
0.9673
0.9874
0.9610
0.9811
845,120
+0.02(+1.88%)
May 14, 2002
0.9437
0.9748
0.9350
0.9630
982,167
+0.03(+3.34%)
May 13, 2002
0.9023
0.9441
0.9015
0.9319
791,824
+0.03(+3.28%)
May 10, 2002
0.9059
0.9098
0.8948
0.9023
1,498,629
-0.01(-0.69%)
May 09, 2002
0.9063
0.9157
0.8964
0.9086
658,584
-0.00(-0.04%)
May 08, 2002
0.8728
0.9114
0.8728
0.9090
1,431,375
+0.04(+4.48%)
May 07, 2002
0.8511
0.8803
0.8511
0.8700
607,826
+0.01(+1.28%)
May 06, 2002
0.8550
0.8858
0.8507
0.8590
1,416,147
+0.00(+0.23%)
May 03, 2002
0.8629
0.8743
0.8390
0.8570
1,622,986
-0.01(-0.73%)
May 02, 2002
0.8476
0.8740
0.8468
0.8633
1,367,927
+0.01(+1.44%)
May 01, 2002
0.8479
0.8661
0.8385
0.8511
796,900
+0.00(+0.56%)
Apr 30, 2002
0.8483
0.8795
0.8448
0.8464
489,814
-0.00(-0.32%)
Apr 29, 2002
0.8468
0.8736
0.8357
0.8491
1,417,416
+0.01(+1.46%)
Apr 26, 2002
0.8531
0.8531
0.8259
0.8369
2,172,441
+0.00(+0.47%)
Apr 25, 2002
0.7999
0.8511
0.7881
0.8330
3,424,895
+0.04(+4.76%)
Apr 24, 2002
0.8353
0.8353
0.7869
0.7951
1,526,546
-0.04(-4.41%)
Apr 23, 2002
0.8349
0.8444
0.8278
0.8318
1,855,204
-0.00(-0.14%)
Apr 22, 2002
0.8558
0.8657
0.8200
0.8330
1,353,969
-0.04(-4.65%)
Apr 19, 2002
0.8755
0.9023
0.8507
0.8736
1,574,766
-0.01(-1.03%)
Apr 18, 2002
0.9027
0.9173
0.8743
0.8826
2,466,838
-0.02(-2.35%)
Apr 17, 2002
0.8747
0.9165
0.8673
0.9039
2,619,112
+0.03(+2.87%)
Apr 16, 2002
0.8298
0.8940
0.8275
0.8787
3,563,210
+0.05(+6.19%)
Apr 15, 2002
0.8156
0.8330
0.7999
0.8275
1,284,177
+0.01(+1.21%)
Apr 12, 2002
0.7995
0.8227
0.7932
0.8176
2,455,417
+0.02(+2.32%)
Apr 11, 2002
0.7821
0.8141
0.7585
0.7991
2,654,642
-0.00(-0.15%)
Apr 10, 2002
0.8180
0.8275
0.7747
0.8003
11,367,251
-0.02(-2.78%)
Apr 09, 2002
0.8767
0.8866
0.8227
0.8231
9,405,455
-0.07(-7.73%)
Apr 08, 2002
0.9019
0.9023
0.8665
0.8921
2,070,925
-0.02(-1.74%)
Apr 05, 2002
0.8933
0.9149
0.8834
0.9078
1,395,844
+0.02(+1.90%)
Apr 04, 2002
0.8743
0.9121
0.8708
0.8909
2,512,520
+0.02(+2.08%)
Apr 03, 2002
0.9181
0.9201
0.8381
0.8728
8,413,136
-0.05(-5.38%)
Apr 02, 2002
0.9811
0.9989
0.9161
0.9224
5,899,347
-0.07(-7.10%)
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
.