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 (%)
Jul 31, 2002 0.6895 0.7624 0.6895 0.7324 3,809,628 +0.04(+5.75%)
Jul 30, 2002 0.6950 0.7191 0.6808 0.6927 2,395,891 -0.00(-0.06%)
Jul 29, 2002 0.6489 0.7116 0.6485 0.6930 3,282,981 +0.04(+6.80%)
Jul 26, 2002 0.6753 0.6895 0.6422 0.6489 3,337,549 -0.03(-3.91%)
Jul 25, 2002 0.6934 0.7250 0.6659 0.6753 5,090,067 -0.02(-2.61%)
Jul 24, 2002 0.6781 0.6990 0.6422 0.6934 4,398,624 +0.01(+1.50%)
Jul 23, 2002 0.6994 0.7230 0.6619 0.6832 3,600,924 -0.02(-3.18%)
Jul 22, 2002 0.6757 0.7254 0.6619 0.7057 364,338,592 +0.02(+3.59%)
Jul 19, 2002 0.6864 0.7108 0.6639 0.6812 1,780,449 -0.05(-6.49%)
Jul 17, 2002 0.7344 0.7585 0.7230 0.7285 2,725,877 +0.03(+3.82%)
Jul 12, 2002 0.6871 0.7368 0.6659 0.7017 4,757,594 +0.01(+1.64%)
Jul 11, 2002 0.6324 0.6954 0.6095 0.6904 8,906,054 +0.03(+3.80%)
Jul 10, 2002 0.6753 0.6852 0.6403 0.6651 13,760,095 -0.01(-1.63%)
Jul 09, 2002 0.7518 0.7541 0.6749 0.6761 22,543,054 -0.08(-10.06%)
Jul 08, 2002 0.7667 0.7667 0.7518 0.7518 1,864,205 -0.01(-1.95%)
Jul 05, 2002 0.7206 0.7880 0.7132 0.7667 2,611,664 +0.05(+6.86%)
Jul 04, 2002 0.7187 0.7384 0.6915 0.7175 8,579,914 +0.00(+0.00%)
Jul 03, 2002 0.7187 0.7384 0.6915 0.7175 8,579,914 +0.00(+0.50%)
Jul 02, 2002 0.7388 0.7388 0.7135 0.7139 5,743,631 -0.05(-6.89%)
Jul 01, 2002 0.7738 0.7738 0.7293 0.7667 3,869,273 -0.01(-0.76%)
Jun 28, 2002 0.7778 0.7931 0.7604 0.7726 1,427,659 -0.01(-0.73%)
Jun 27, 2002 0.7600 0.7979 0.7585 0.7783 5,878,148 +0.03(+4.52%)
Jun 26, 2002 0.7092 0.7486 0.6994 0.7447 3,569,782 +0.01(+0.80%)
Jun 25, 2002 0.7738 0.7738 0.7297 0.7388 9,006,308 -0.05(-5.83%)
Jun 21, 2002 0.7845 0.8022 0.7809 0.7845 2,730,953 +0.00(+0.05%)
Jun 20, 2002 0.8101 0.8168 0.7782 0.7841 1,960,651 -0.02(-2.97%)
Jun 19, 2002 0.8219 0.8424 0.8077 0.8081 1,232,228 -0.03(-3.12%)
Jun 18, 2002 0.8428 0.8802 0.8219 0.8341 2,468,263 -0.00(-0.47%)
Jun 17, 2002 0.8049 0.8471 0.8046 0.8380 1,959,382 +0.03(+4.26%)
Jun 14, 2002 0.7825 0.8116 0.7289 0.8038 3,733,487 +0.01(+1.49%)
Jun 12, 2002 0.7919 0.8404 0.7825 0.7919 5,407,338 -0.00(-0.35%)
Jun 11, 2002 0.7313 0.8550 0.7313 0.7947 16,932,670 +0.06(+8.67%)
Jun 10, 2002 0.7183 0.7427 0.7096 0.7313 2,852,780 -0.01(-1.49%)
Jun 07, 2002 0.6718 0.7529 0.6643 0.7423 17,644,596 +0.00(+0.48%)
Jun 06, 2002 0.7841 0.7927 0.7309 0.7388 12,984,718 -0.05(-6.25%)
Jun 05, 2002 0.8528 0.8676 0.7880 0.7880 9,499,960 -0.06(-6.98%)
May 31, 2002 0.8644 0.8684 0.8440 0.8471 1,445,425 -0.01(-1.24%)
May 28, 2002 0.8948 0.9239 0.8176 0.8577 13,340,046 -0.10(-10.45%)
May 27, 2002 0.9637 0.9748 0.9499 0.9578 1,385,781 +0.00(+0.00%)
May 24, 2002 0.9637 0.9748 0.9499 0.9578 1,385,781 -0.03(-2.64%)
May 23, 2002 0.9590 0.9838 0.9495 0.9838 578,677 +0.03(+3.14%)
May 22, 2002 0.9377 0.9586 0.9350 0.9539 326,140 +0.01(+0.54%)
May 21, 2002 0.9687 0.9748 0.9405 0.9488 1,871,819 -0.01(-1.07%)
May 20, 2002 0.9775 0.9822 0.9590 0.9590 499,997 -0.03(-2.68%)
May 17, 2002 0.9696 0.9984 0.9692 0.9854 796,951 +0.01(+1.05%)
May 16, 2002 0.9744 0.9850 0.9704 0.9752 144,669 -0.01(-0.60%)
May 15, 2002 0.9672 0.9874 0.9610 0.9811 845,174 +0.02(+1.88%)
May 14, 2002 0.9436 0.9748 0.9350 0.9629 982,229 +0.03(+3.34%)
May 13, 2002 0.9023 0.9440 0.9015 0.9318 791,874 +0.03(+3.28%)
May 10, 2002 0.9058 0.9097 0.8948 0.9023 1,498,724 -0.01(-0.69%)
May 09, 2002 0.9062 0.9157 0.8964 0.9086 658,626 -0.00(-0.04%)
May 08, 2002 0.8727 0.9113 0.8727 0.9090 1,431,466 +0.04(+4.48%)
May 07, 2002 0.8510 0.8802 0.8510 0.8700 607,865 +0.01(+1.28%)
May 06, 2002 0.8550 0.8857 0.8507 0.8589 1,416,237 +0.00(+0.23%)
May 03, 2002 0.8628 0.8743 0.8389 0.8570 1,623,089 -0.01(-0.73%)
May 02, 2002 0.8475 0.8739 0.8467 0.8633 1,368,014 +0.01(+1.44%)
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.