Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
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.