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 )

30.25 -5.22 (-14.72%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2002 0.8557 0.8872 0.8522 0.8538 485,568 -0.00(-0.32%)
Apr 29, 2002 0.8542 0.8812 0.8430 0.8566 1,405,129 +0.01(+1.46%)
Apr 26, 2002 0.8605 0.8605 0.8331 0.8442 2,153,610 +0.00(+0.47%)
Apr 25, 2002 0.8069 0.8585 0.7949 0.8403 3,395,206 +0.04(+4.76%)
Apr 24, 2002 0.8426 0.8426 0.7938 0.8021 1,513,313 -0.04(-4.41%)
Apr 23, 2002 0.8422 0.8518 0.8351 0.8391 1,839,122 -0.00(-0.14%)
Apr 22, 2002 0.8633 0.8732 0.8271 0.8403 1,342,232 -0.04(-4.65%)
Apr 19, 2002 0.8832 0.9102 0.8581 0.8812 1,561,115 -0.01(-1.03%)
Apr 18, 2002 0.9106 0.9253 0.8820 0.8903 2,445,454 -0.02(-2.35%)
Apr 17, 2002 0.8824 0.9245 0.8748 0.9118 2,596,408 +0.03(+2.87%)
Apr 16, 2002 0.8371 0.9018 0.8347 0.8864 3,532,323 +0.05(+6.19%)
Apr 15, 2002 0.8228 0.8403 0.8069 0.8347 1,273,045 +0.01(+1.21%)
Apr 12, 2002 0.8065 0.8299 0.8001 0.8248 2,434,132 +0.02(+2.32%)
Apr 11, 2002 0.7890 0.8212 0.7651 0.8061 2,631,630 -0.00(-0.15%)
Apr 10, 2002 0.8252 0.8347 0.7814 0.8073 11,268,714 -0.02(-2.78%)
Apr 09, 2002 0.8844 0.8943 0.8299 0.8303 9,323,924 -0.07(-7.73%)
Apr 08, 2002 0.9098 0.9102 0.8741 0.8999 2,052,974 -0.02(-1.74%)
Apr 05, 2002 0.9011 0.9229 0.8911 0.9158 1,383,744 +0.02(+1.90%)
Apr 04, 2002 0.8820 0.9201 0.8784 0.8987 2,490,740 +0.02(+2.08%)
Apr 03, 2002 0.9261 0.9281 0.8454 0.8804 8,340,207 -0.05(-5.38%)
Apr 02, 2002 0.9897 1.008 0.9241 0.9305 5,848,208 -0.07(-7.10%)
Apr 01, 2002 0.9885 1.012 0.9762 1.002 1,876,861 +0.01(+0.60%)
Mar 29, 2002 0.9929 1.011 0.9829 0.9957 1,202,600 +0.00(+0.00%)
Mar 28, 2002 0.9929 1.011 0.9829 0.9957 1,202,600 +0.00(+0.12%)
Mar 27, 2002 1.016 1.021 0.9913 0.9945 2,181,284 -0.03(-2.65%)
Mar 26, 2002 1.088 1.088 1.018 1.022 1,712,069 -0.06(-5.93%)
Mar 25, 2002 1.070 1.088 1.061 1.086 1,227,759 +0.02(+1.90%)
Mar 22, 2002 1.063 1.077 1.060 1.066 1,025,229 +0.00(+0.04%)
Mar 21, 2002 1.064 1.079 1.064 1.065 627,716 +0.01(+0.60%)
Mar 20, 2002 1.063 1.067 1.055 1.059 628,974 -0.01(-0.48%)
Mar 19, 2002 1.055 1.074 1.052 1.064 3,643,022 +0.01(+1.13%)
Mar 18, 2002 1.035 1.060 1.035 1.052 572,367 +0.02(+1.85%)
Mar 15, 2002 1.022 1.051 1.018 1.033 303,165 +0.00(+0.46%)
Mar 14, 2002 1.036 1.063 1.024 1.028 642,812 -0.00(-0.08%)
Mar 13, 2002 1.044 1.093 1.016 1.029 1,366,133 -0.03(-2.85%)
Mar 12, 2002 1.031 1.066 1.031 1.059 723,321 +0.02(+2.22%)
Mar 11, 2002 1.023 1.055 1.006 1.036 1,398,840 +0.02(+1.68%)
Mar 08, 2002 1.022 1.033 1.009 1.019 2,211,475 +0.01(+1.18%)
Mar 07, 2002 1.008 1.024 1.004 1.007 2,236,634 +0.00(+0.12%)
Mar 06, 2002 1.001 1.013 0.9977 1.006 2,791,390 +0.01(+0.56%)
Mar 05, 2002 0.9889 1.031 0.9857 1.000 2,480,677 +0.01(+0.96%)
Mar 04, 2002 0.9988 0.9988 0.9738 0.9909 1,529,666 +0.00(+0.12%)
Mar 01, 2002 0.9953 1.007 0.9794 0.9897 1,215,179 -0.01(-1.42%)
Feb 28, 2002 1.003 1.006 0.9969 1.004 791,250 +0.00(+0.12%)
Feb 27, 2002 1.002 1.027 0.9973 1.003 433,992 -0.00(-0.47%)
Feb 26, 2002 1.020 1.033 0.9881 1.008 651,617 +0.01(+0.92%)
Feb 25, 2002 0.9953 1.007 0.9873 0.9984 997,554 +0.00(+0.28%)
Feb 22, 2002 1.002 1.002 0.9893 0.9957 1,140,960 -0.01(-0.75%)
Feb 21, 2002 1.027 1.027 0.9937 1.003 1,551,052 -0.03(-3.07%)
Feb 20, 2002 1.016 1.063 1.016 1.035 1,074,289 +0.02(+1.68%)
Feb 19, 2002 1.035 1.045 1.017 1.018 1,494,444 -0.03(-3.14%)
Feb 18, 2002 1.057 1.061 1.046 1.051 484,310 +0.00(+0.00%)
Feb 15, 2002 1.057 1.061 1.046 1.051 484,310 -0.01(-0.97%)
Feb 14, 2002 1.059 1.075 1.050 1.061 1,021,455 +0.00(+0.41%)
Feb 13, 2002 1.057 1.057 1.043 1.057 508,211 +0.01(+0.80%)
Feb 12, 2002 1.022 1.062 1.020 1.049 1,062,967 +0.03(+2.49%)
Feb 11, 2002 1.016 1.033 1.010 1.023 1,046,614 +0.02(+1.50%)
Feb 08, 2002 0.9849 1.031 0.9849 1.008 2,036,620 +0.03(+2.55%)
Feb 07, 2002 0.9396 1.035 0.9388 0.9829 3,585,156 +0.04(+4.13%)
Feb 06, 2002 0.9543 0.9615 0.9003 0.9440 2,958,697 -0.01(-0.79%)
Feb 05, 2002 0.9977 0.9981 0.9436 0.9515 5,111,050 -0.05(-4.66%)
Feb 04, 2002 1.023 1.031 0.9877 0.9981 2,231,602 -0.03(-2.49%)
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.