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

Open Text Corporation (NQ: OTEX )

28.33 +0.06 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 24, 2011 9.743 9.830 9.727 9.736 2,399,820 +0.01(+0.10%)
May 23, 2011 9.708 9.808 9.585 9.727 1,439,409 -0.13(-1.33%)
May 20, 2011 9.836 9.905 9.758 9.858 1,799,375 +0.01(+0.06%)
May 19, 2011 9.705 9.884 9.632 9.852 2,207,264 +0.24(+2.48%)
May 18, 2011 9.512 9.669 9.475 9.613 1,525,789 +0.15(+1.55%)
May 17, 2011 9.551 9.618 9.395 9.467 1,888,927 -0.14(-1.47%)
May 16, 2011 9.618 9.691 9.573 9.609 1,574,212 -0.04(-0.44%)
May 13, 2011 9.713 9.845 9.616 9.651 1,841,024 -0.10(-0.99%)
May 12, 2011 9.634 9.757 9.520 9.747 1,710,196 +0.05(+0.50%)
May 11, 2011 9.850 9.883 9.593 9.699 1,747,279 -0.19(-1.91%)
May 10, 2011 9.616 9.945 9.613 9.887 2,810,682 +0.29(+3.05%)
May 09, 2011 9.529 9.623 9.439 9.595 852,674 +0.07(+0.77%)
May 06, 2011 9.641 9.679 9.500 9.521 1,786,687 +0.02(+0.20%)
May 05, 2011 9.358 9.539 9.311 9.503 2,869,598 +0.07(+0.79%)
May 04, 2011 9.514 9.531 9.321 9.428 1,395,397 -0.06(-0.61%)
May 03, 2011 9.557 9.585 9.330 9.486 1,964,802 -0.10(-1.07%)
May 02, 2011 9.618 9.669 9.492 9.588 3,139,961 +0.06(+0.60%)
Apr 29, 2011 9.596 9.596 9.473 9.531 2,876,025 -0.07(-0.70%)
Apr 28, 2011 9.806 10.15 9.501 9.598 6,408,920 -0.40(-3.97%)
Apr 27, 2011 9.911 10.01 9.607 9.995 3,772,140 +0.12(+1.26%)
Apr 26, 2011 10.29 10.29 9.820 9.870 3,566,144 -0.31(-3.04%)
Apr 25, 2011 10.28 10.33 10.15 10.18 2,146,397 -0.17(-1.67%)
Apr 21, 2011 10.23 10.45 10.16 10.35 2,808,839 +0.23(+2.28%)
Apr 20, 2011 10.04 10.15 9.973 10.12 1,929,715 +0.28(+2.85%)
Apr 19, 2011 9.956 9.989 9.797 9.842 2,679,745 -0.03(-0.28%)
Apr 18, 2011 9.785 9.887 9.665 9.870 1,410,179 +0.02(+0.21%)
Apr 15, 2011 9.761 9.881 9.680 9.850 1,309,178 +0.11(+1.10%)
Apr 14, 2011 9.674 9.771 9.627 9.743 974,319 +0.04(+0.45%)
Apr 13, 2011 9.604 9.749 9.562 9.699 1,472,042 +0.21(+2.27%)
Apr 12, 2011 9.423 9.553 9.294 9.484 1,656,893 +0.03(+0.35%)
Apr 11, 2011 9.637 9.637 9.434 9.451 1,653,258 -0.14(-1.49%)
Apr 08, 2011 9.710 9.778 9.579 9.595 1,499,808 -0.02(-0.19%)
Apr 07, 2011 9.707 9.834 9.479 9.613 1,961,848 -0.14(-1.39%)
Apr 06, 2011 9.763 9.858 9.700 9.749 1,487,762 +0.02(+0.22%)
Apr 05, 2011 9.961 10.02 9.528 9.727 4,588,566 -0.29(-2.91%)
Apr 04, 2011 10.09 10.39 9.976 10.02 3,886,690 +0.04(+0.41%)
Apr 01, 2011 9.817 9.998 9.763 9.978 4,401,873 +0.27(+2.81%)
Mar 31, 2011 9.654 9.729 9.577 9.705 3,202,055 +0.07(+0.76%)
Mar 30, 2011 9.632 9.920 9.593 9.632 4,912,361 +0.12(+1.24%)
Mar 29, 2011 9.110 9.528 9.068 9.514 4,495,219 +0.42(+4.59%)
Mar 28, 2011 9.219 9.258 9.036 9.096 1,239,070 -0.08(-0.92%)
Mar 25, 2011 9.222 9.260 9.165 9.180 831,092 -0.01(-0.15%)
Mar 24, 2011 9.045 9.242 9.045 9.194 857,323 +0.21(+2.30%)
Mar 23, 2011 8.976 9.009 8.897 8.987 770,295 +0.02(+0.28%)
Mar 22, 2011 8.990 8.990 8.853 8.962 860,591 -0.00(-0.02%)
Mar 21, 2011 8.842 8.998 8.825 8.964 1,075,205 +0.22(+2.57%)
Mar 18, 2011 8.838 8.852 8.702 8.740 989,608 -0.00(-0.05%)
Mar 17, 2011 8.743 8.772 8.595 8.744 1,329,682 +0.07(+0.79%)
Mar 16, 2011 8.704 8.755 8.604 8.676 2,012,974 -0.01(-0.11%)
Mar 15, 2011 8.378 8.702 8.314 8.685 1,825,433 -0.05(-0.59%)
Mar 14, 2011 8.693 8.783 8.640 8.737 836,717 -0.04(-0.48%)
Mar 11, 2011 8.701 8.827 8.634 8.779 1,003,960 +0.03(+0.36%)
Mar 10, 2011 8.774 8.794 8.523 8.747 3,006,719 -0.07(-0.79%)
Mar 09, 2011 8.984 9.017 8.805 8.818 1,353,421 -0.16(-1.82%)
Mar 08, 2011 8.836 9.028 8.729 8.981 1,930,383 +0.14(+1.62%)
Mar 07, 2011 9.131 9.148 8.819 8.838 2,379,612 -0.29(-3.21%)
Mar 04, 2011 9.084 9.226 9.032 9.131 1,995,560 +0.04(+0.39%)
Mar 03, 2011 8.969 9.098 8.928 9.095 3,306,671 +0.24(+2.69%)
Mar 02, 2011 8.805 8.947 8.802 8.856 1,965,212 +0.05(+0.58%)
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.