Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.144 2.202 2.126 2.197 2,517,459 +0.01(+0.57%)
Dec 29, 2005 2.171 2.194 2.171 2.185 1,674,892 +0.01(+0.65%)
Dec 28, 2005 2.222 2.241 2.162 2.171 1,234,819 -0.04(-1.90%)
Dec 27, 2005 2.275 2.289 2.211 2.213 887,426 -0.05(-2.00%)
Dec 23, 2005 2.267 2.274 2.244 2.258 606,596 -0.01(-0.41%)
Dec 22, 2005 2.291 2.317 2.264 2.267 1,306,276 -0.02(-0.88%)
Dec 21, 2005 2.302 2.305 2.281 2.288 1,133,774 -0.02(-1.08%)
Dec 20, 2005 2.334 2.339 2.297 2.313 783,934 -0.03(-1.33%)
Dec 19, 2005 2.338 2.375 2.336 2.344 731,548 +0.00(+0.07%)
Dec 16, 2005 2.324 2.364 2.324 2.342 632,063 -0.00(-0.07%)
Dec 15, 2005 2.328 2.356 2.324 2.344 1,094,135 +0.01(+0.33%)
Dec 14, 2005 2.331 2.367 2.327 2.336 1,775,572 -0.01(-0.27%)
Dec 13, 2005 2.341 2.358 2.306 2.342 4,064,496 +0.00(+0.07%)
Dec 12, 2005 2.328 2.353 2.328 2.341 865,722 +0.00(+0.20%)
Dec 09, 2005 2.338 2.348 2.333 2.336 303,426 -0.01(-0.33%)
Dec 08, 2005 2.370 2.370 2.338 2.344 479,139 -0.01(-0.40%)
Dec 07, 2005 2.359 2.376 2.338 2.353 884,530 -0.01(-0.46%)
Dec 06, 2005 2.370 2.390 2.352 2.364 1,125,920 +0.02(+0.73%)
Dec 05, 2005 2.327 2.359 2.325 2.347 1,410,301 +0.01(+0.47%)
Dec 02, 2005 2.292 2.345 2.292 2.336 2,423,464 +0.02(+0.74%)
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.