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 (%)
Aug 31, 2011 9.188 9.426 9.180 9.380 3,024,425 +0.24(+2.68%)
Aug 30, 2011 9.070 9.204 9.021 9.136 1,984,176 +0.01(+0.14%)
Aug 29, 2011 9.066 9.205 9.035 9.123 1,129,594 +0.18(+2.06%)
Aug 26, 2011 8.709 9.016 8.542 8.938 3,768,584 +0.12(+1.33%)
Aug 25, 2011 9.129 9.148 8.779 8.821 3,622,593 -0.27(-2.92%)
Aug 24, 2011 9.167 9.167 8.908 9.086 2,034,318 -0.07(-0.80%)
Aug 23, 2011 8.932 9.159 8.852 9.159 2,417,842 +0.28(+3.10%)
Aug 22, 2011 9.075 9.075 8.784 8.884 2,272,058 +0.08(+0.90%)
Aug 19, 2011 8.612 8.903 8.547 8.805 6,232,795 +0.12(+1.37%)
Aug 18, 2011 8.015 8.754 7.846 8.686 12,043,076 +0.39(+4.76%)
Aug 17, 2011 8.368 8.477 8.185 8.291 2,907,298 +0.00(+0.06%)
Aug 16, 2011 8.552 8.592 8.257 8.287 3,245,479 -0.30(-3.50%)
Aug 15, 2011 8.204 8.592 8.159 8.587 4,293,489 +0.46(+5.63%)
Aug 12, 2011 8.514 8.514 8.124 8.129 7,578,990 -0.16(-1.96%)
Aug 11, 2011 7.813 8.490 7.368 8.291 30,131,224 -0.85(-9.26%)
Aug 10, 2011 9.466 9.508 9.131 9.137 6,144,537 -0.45(-4.74%)
Aug 09, 2011 9.339 9.597 9.024 9.592 5,004,048 +0.68(+7.58%)
Aug 08, 2011 9.199 9.336 8.895 8.916 3,432,196 -0.57(-6.05%)
Aug 05, 2011 9.627 9.725 9.124 9.490 2,624,429 -0.09(-0.96%)
Aug 04, 2011 9.937 10.09 9.567 9.582 2,102,600 -0.49(-4.88%)
Aug 03, 2011 9.937 10.12 9.740 10.07 1,943,532 +0.12(+1.20%)
Aug 02, 2011 10.65 10.69 9.929 9.954 2,745,085 -0.73(-6.79%)
Aug 01, 2011 10.90 10.91 10.50 10.68 1,592,363 -0.06(-0.58%)
Jul 29, 2011 10.71 10.97 10.71 10.74 1,249,697 -0.10(-0.97%)
Jul 28, 2011 10.80 10.95 10.70 10.85 1,046,884 +0.03(+0.28%)
Jul 27, 2011 10.97 11.01 10.77 10.82 1,704,723 -0.22(-1.97%)
Jul 26, 2011 10.96 11.04 10.82 11.03 1,638,617 +0.09(+0.78%)
Jul 25, 2011 10.92 11.00 10.80 10.95 1,174,679 -0.10(-0.89%)
Jul 22, 2011 11.00 11.06 10.91 11.05 1,520,848 +0.11(+1.03%)
Jul 21, 2011 10.92 11.13 10.79 10.93 1,702,918 +0.09(+0.84%)
Jul 20, 2011 11.08 11.08 10.76 10.84 1,202,128 -0.14(-1.23%)
Jul 19, 2011 10.93 11.06 10.93 10.98 1,484,387 +0.13(+1.23%)
Jul 18, 2011 10.89 11.01 10.78 10.84 2,050,640 -0.08(-0.76%)
Jul 15, 2011 10.92 11.04 10.85 10.93 2,248,679 +0.01(+0.09%)
Jul 14, 2011 11.19 11.50 10.87 10.92 5,046,970 -0.09(-0.79%)
Jul 13, 2011 10.46 11.08 10.42 11.01 5,035,598 +0.62(+6.00%)
Jul 12, 2011 10.34 10.43 10.24 10.38 1,001,416 -0.01(-0.11%)
Jul 11, 2011 10.56 10.65 10.35 10.39 1,180,736 -0.34(-3.21%)
Jul 08, 2011 10.66 10.75 10.57 10.74 1,416,199 -0.01(-0.12%)
Jul 07, 2011 10.75 10.92 10.73 10.75 1,770,224 +0.13(+1.18%)
Jul 06, 2011 10.35 10.63 10.30 10.63 1,432,930 +0.28(+2.74%)
Jul 05, 2011 10.30 10.50 10.23 10.34 1,816,039 +0.06(+0.62%)
Jul 01, 2011 10.19 10.32 10.17 10.28 1,012,655 +0.10(+0.98%)
Jun 30, 2011 10.04 10.22 10.01 10.18 2,242,150 +0.21(+2.11%)
Jun 29, 2011 9.895 10.07 9.827 9.969 1,758,406 +0.13(+1.28%)
Jun 28, 2011 9.698 9.880 9.662 9.843 983,767 +0.20(+2.08%)
Jun 27, 2011 9.566 9.674 9.523 9.643 942,311 +0.03(+0.36%)
Jun 24, 2011 9.717 9.748 9.567 9.608 1,142,595 -0.15(-1.50%)
Jun 23, 2011 9.511 9.798 9.461 9.754 1,645,486 +0.04(+0.46%)
Jun 22, 2011 9.751 9.751 9.674 9.709 1,572,657 -0.07(-0.68%)
Jun 21, 2011 9.582 9.803 9.552 9.776 2,275,461 +0.28(+2.96%)
Jun 20, 2011 9.407 9.508 9.237 9.495 1,175,176 +0.14(+1.46%)
Jun 17, 2011 9.379 9.498 9.318 9.358 1,472,342 +0.04(+0.41%)
Jun 16, 2011 9.384 9.387 9.266 9.320 1,466,964 -0.11(-1.13%)
Jun 15, 2011 9.460 9.543 9.407 9.426 866,620 -0.14(-1.45%)
Jun 14, 2011 9.434 9.659 9.396 9.565 1,554,404 +0.28(+2.98%)
Jun 13, 2011 9.422 9.457 9.261 9.288 1,484,732 -0.12(-1.30%)
Jun 10, 2011 9.767 9.830 9.307 9.411 2,777,094 -0.42(-4.27%)
Jun 09, 2011 9.751 9.862 9.732 9.830 936,310 +0.04(+0.41%)
Jun 08, 2011 9.945 9.985 9.754 9.791 2,777,905 -0.19(-1.94%)
Jun 07, 2011 10.05 10.09 9.913 9.985 1,597,313 -0.04(-0.35%)
Jun 06, 2011 10.05 10.15 9.967 10.02 1,994,372 -0.11(-1.11%)
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.