Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2005 2.120 2.170 2.120 2.158 1,577,836 +0.03(+1.56%)
Oct 28, 2005 2.123 2.145 2.109 2.124 475,759 +0.02(+0.97%)
Oct 27, 2005 2.173 2.183 2.096 2.104 828,790 -0.09(-3.89%)
Oct 26, 2005 2.221 2.243 2.172 2.189 1,129,183 -0.04(-1.63%)
Oct 25, 2005 2.337 2.337 2.206 2.225 1,905,036 +0.05(+2.24%)
Oct 24, 2005 2.147 2.181 2.120 2.176 966,398 +0.03(+1.17%)
Oct 21, 2005 2.192 2.205 2.145 2.151 614,775 -0.05(-2.15%)
Oct 20, 2005 2.206 2.243 2.191 2.199 748,531 -0.01(-0.43%)
Oct 19, 2005 2.143 2.211 2.128 2.208 1,576,713 +0.06(+2.71%)
Oct 18, 2005 2.158 2.186 2.128 2.150 995,516 +0.01(+0.37%)
Oct 17, 2005 2.117 2.145 2.115 2.142 892,407 +0.02(+1.12%)
Oct 14, 2005 2.113 2.132 2.083 2.118 665,485 +0.02(+0.90%)
Oct 13, 2005 2.109 2.120 2.072 2.099 1,827,549 -0.01(-0.67%)
Oct 12, 2005 2.173 2.205 2.110 2.113 1,423,458 -0.07(-3.39%)
Oct 11, 2005 2.219 2.238 2.178 2.188 987,508 -0.03(-1.21%)
Oct 10, 2005 2.241 2.262 2.206 2.214 1,351,872 -0.03(-1.20%)
Oct 07, 2005 2.214 2.254 2.213 2.241 1,152,203 -0.00(-0.14%)
Oct 06, 2005 2.295 2.296 2.227 2.244 2,281,126 +0.06(+2.52%)
Oct 05, 2005 2.222 2.232 2.164 2.189 934,152 -0.04(-1.84%)
Oct 04, 2005 2.214 2.243 2.205 2.230 1,269,138 +0.02(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.