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

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 8.393 8.581 8.344 8.578 1,379,033 +0.20(+2.38%)
Oct 26, 2012 8.328 8.379 8.379 8.379 1,645,398 +0.06(+0.76%)
Oct 25, 2012 8.364 8.447 8.309 8.315 1,096,485 +0.01(+0.08%)
Oct 24, 2012 8.094 8.326 8.094 8.309 2,140,728 +0.25(+3.16%)
Oct 23, 2012 8.086 8.089 8.031 8.054 2,906,901 -0.10(-1.29%)
Oct 19, 2012 8.412 8.412 8.093 8.159 1,398,456 -0.28(-3.30%)
Oct 18, 2012 8.528 8.568 8.398 8.438 728,560 -0.11(-1.25%)
Oct 17, 2012 8.511 8.563 8.468 8.544 536,333 -0.00(-0.02%)
Oct 16, 2012 8.612 8.641 8.465 8.546 1,183,189 -0.05(-0.59%)
Oct 15, 2012 8.616 8.682 8.538 8.597 735,812 -0.01(-0.13%)
Oct 12, 2012 8.533 8.643 8.471 8.608 524,502 +0.09(+1.08%)
Oct 11, 2012 8.617 8.641 8.506 8.515 473,341 -0.05(-0.56%)
Oct 10, 2012 8.614 8.649 8.550 8.563 1,128,192 -0.06(-0.66%)
Oct 09, 2012 8.552 8.631 8.550 8.620 1,239,288 +0.07(+0.78%)
Oct 08, 2012 8.538 8.568 8.423 8.554 549,409 -0.02(-0.28%)
Oct 05, 2012 8.678 8.715 8.531 8.577 919,221 -0.02(-0.28%)
Oct 04, 2012 8.752 8.790 8.554 8.601 2,979,466 -0.17(-1.90%)
Oct 03, 2012 8.794 8.856 8.694 8.768 613,363 -0.02(-0.18%)
Oct 02, 2012 8.722 8.821 8.686 8.784 1,069,515 +0.09(+1.02%)
Oct 01, 2012 8.790 8.895 8.651 8.695 1,376,832 -0.07(-0.82%)
Sep 28, 2012 8.814 8.883 8.719 8.767 1,390,613 -0.10(-1.13%)
Sep 27, 2012 8.646 8.913 8.562 8.867 1,910,114 +0.27(+3.18%)
Sep 26, 2012 8.665 8.688 8.514 8.593 1,944,362 -0.09(-1.03%)
Sep 25, 2012 9.015 9.015 8.612 8.682 2,466,613 -0.26(-2.90%)
Sep 24, 2012 8.859 8.984 8.854 8.942 1,241,904 +0.03(+0.29%)
Sep 21, 2012 9.094 9.094 8.889 8.916 1,500,683 -0.08(-0.90%)
Sep 20, 2012 9.054 9.128 8.970 8.997 1,253,584 -0.12(-1.33%)
Sep 19, 2012 8.967 9.137 8.954 9.118 1,180,120 +0.14(+1.59%)
Sep 18, 2012 8.996 9.035 8.881 8.975 728,900 -0.03(-0.37%)
Sep 17, 2012 9.037 9.128 8.999 9.008 1,161,295 -0.06(-0.65%)
Sep 14, 2012 8.913 9.101 8.913 9.067 1,427,640 +0.19(+2.17%)
Sep 13, 2012 8.880 8.949 8.719 8.875 842,134 -0.04(-0.41%)
Sep 12, 2012 8.919 9.029 8.860 8.911 562,070 +0.01(+0.16%)
Sep 11, 2012 8.821 8.913 8.701 8.897 1,112,241 +0.06(+0.72%)
Sep 10, 2012 8.900 8.910 8.808 8.833 1,503,558 -0.10(-1.07%)
Sep 07, 2012 8.945 9.050 8.856 8.929 1,602,307 +0.03(+0.34%)
Sep 06, 2012 8.663 8.934 8.652 8.899 1,966,578 +0.33(+3.80%)
Sep 05, 2012 8.584 8.620 8.357 8.573 801,987 -0.02(-0.26%)
Sep 04, 2012 8.563 8.655 8.509 8.595 2,377,443 +0.04(+0.48%)
Aug 31, 2012 8.512 8.574 8.501 8.554 2,899,479 +0.06(+0.73%)
Aug 30, 2012 8.552 8.554 8.433 8.492 1,941,733 -0.07(-0.76%)
Aug 29, 2012 8.525 8.581 8.490 8.557 927,737 +0.07(+0.88%)
Aug 27, 2012 8.585 8.587 8.466 8.482 1,322,212 -0.03(-0.37%)
Aug 24, 2012 8.604 8.626 8.485 8.514 2,437,799 -0.08(-0.93%)
Aug 23, 2012 8.622 8.643 8.547 8.593 1,742,159 -0.04(-0.52%)
Aug 22, 2012 8.673 8.673 8.568 8.638 1,350,277 -0.03(-0.37%)
Aug 21, 2012 8.681 8.724 8.635 8.670 1,115,512 +0.01(+0.11%)
Aug 20, 2012 8.662 8.700 8.463 8.660 2,240,175 -0.02(-0.18%)
Aug 17, 2012 8.619 8.679 8.598 8.676 1,483,361 +0.04(+0.50%)
Aug 16, 2012 8.641 8.670 8.571 8.633 2,594,244 +0.03(+0.30%)
Aug 15, 2012 8.484 8.665 8.433 8.608 1,812,755 +0.13(+1.50%)
Aug 14, 2012 8.571 8.620 8.434 8.480 2,269,945 -0.07(-0.84%)
Aug 13, 2012 8.697 8.738 8.473 8.552 2,436,466 -0.12(-1.34%)
Aug 10, 2012 7.916 8.787 7.865 8.668 9,918,393 +0.81(+10.36%)
Aug 09, 2012 7.794 8.027 7.779 7.854 3,370,682 +0.04(+0.51%)
Aug 08, 2012 7.849 7.973 7.711 7.814 2,045,596 -0.09(-1.09%)
Aug 07, 2012 7.970 8.004 7.867 7.900 2,141,577 -0.09(-1.08%)
Aug 06, 2012 7.741 8.069 7.620 7.986 1,505,998 +0.27(+3.46%)
Aug 03, 2012 7.425 7.849 7.411 7.719 3,559,777 +0.37(+5.04%)
Aug 02, 2012 7.318 7.377 7.269 7.348 2,676,873 -0.00(-0.06%)
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.