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 28, 2006 2.828 2.890 2.800 2.860 1,067,438 +0.05(+1.75%)
Apr 27, 2006 2.823 2.847 2.790 2.811 1,260,602 -0.03(-0.90%)
Apr 26, 2006 2.707 2.941 2.707 2.836 3,845,048 +0.06(+2.06%)
Apr 25, 2006 2.703 2.785 2.703 2.779 1,388,336 +0.05(+1.98%)
Apr 24, 2006 2.636 2.730 2.636 2.725 1,988,649 +0.08(+3.00%)
Apr 21, 2006 2.680 2.719 2.639 2.645 1,349,136 +0.01(+0.48%)
Apr 20, 2006 2.615 2.668 2.610 2.633 520,648 +0.00(+0.18%)
Apr 19, 2006 2.607 2.630 2.606 2.628 657,320 +0.00(+0.06%)
Apr 18, 2006 2.606 2.644 2.599 2.626 645,004 +0.01(+0.55%)
Apr 17, 2006 2.658 2.684 2.593 2.612 683,588 -0.03(-1.08%)
Apr 13, 2006 2.609 2.650 2.595 2.641 863,102 +0.03(+1.22%)
Apr 12, 2006 2.571 2.610 2.550 2.609 945,000 +0.04(+1.48%)
Apr 11, 2006 2.563 2.593 2.561 2.571 713,548 -0.01(-0.43%)
Apr 10, 2006 2.515 2.591 2.515 2.582 1,082,031 +0.05(+1.95%)
Apr 07, 2006 2.544 2.544 2.521 2.533 858,636 -0.01(-0.31%)
Apr 06, 2006 2.536 2.568 2.536 2.540 397,914 -0.02(-0.62%)
Apr 05, 2006 2.587 2.587 2.504 2.556 1,053,291 -0.04(-1.59%)
Apr 04, 2006 2.591 2.607 2.577 2.598 707,610 +0.01(+0.31%)
Apr 03, 2006 2.612 2.614 2.587 2.590 1,863,097 -0.02(-0.85%)
Mar 31, 2006 2.630 2.633 2.612 2.612 316,520 -0.02(-0.85%)
Mar 30, 2006 2.614 2.657 2.612 2.634 539,889 +0.01(+0.55%)
Mar 29, 2006 2.558 2.642 2.558 2.620 835,935 +0.06(+2.23%)
Mar 28, 2006 2.585 2.587 2.552 2.563 493,789 -0.03(-1.10%)
Mar 27, 2006 2.609 2.609 2.568 2.591 683,638 +0.00(+0.18%)
Mar 24, 2006 2.571 2.598 2.561 2.587 666,434 +0.01(+0.25%)
Mar 23, 2006 2.552 2.595 2.520 2.580 654,804 +0.02(+0.93%)
Mar 22, 2006 2.572 2.575 2.556 2.556 458,551 -0.03(-1.29%)
Mar 21, 2006 2.509 2.633 2.509 2.590 758,692 -0.03(-0.97%)
Mar 20, 2006 2.572 2.652 2.564 2.615 854,258 +0.04(+1.48%)
Mar 17, 2006 2.601 2.622 2.574 2.577 632,524 -0.03(-0.98%)
Mar 16, 2006 2.591 2.636 2.579 2.602 824,097 +0.01(+0.31%)
Mar 15, 2006 2.660 2.671 2.580 2.595 1,468,145 -0.08(-2.91%)
Mar 14, 2006 2.653 2.692 2.653 2.672 1,050,108 +0.01(+0.42%)
Mar 13, 2006 2.657 2.699 2.630 2.661 1,980,881 +0.00(+0.18%)
Mar 10, 2006 2.671 2.701 2.644 2.657 1,959,211 -0.01(-0.54%)
Mar 09, 2006 2.698 2.719 2.666 2.671 1,312,917 -0.04(-1.41%)
Mar 08, 2006 2.726 2.726 2.639 2.709 1,150,084 -0.03(-1.10%)
Mar 07, 2006 2.785 2.790 2.707 2.739 677,518 -0.07(-2.55%)
Mar 06, 2006 2.784 2.839 2.784 2.811 1,531,965 +0.00(+0.06%)
Mar 03, 2006 2.827 2.841 2.795 2.809 1,282,938 -0.01(-0.28%)
Mar 02, 2006 2.785 2.836 2.763 2.817 2,071,100 +0.04(+1.31%)
Mar 01, 2006 2.784 2.820 2.755 2.781 983,426 -0.00(-0.06%)
Feb 28, 2006 2.795 2.804 2.773 2.782 780,733 -0.01(-0.46%)
Feb 27, 2006 2.795 2.830 2.769 2.795 2,188,418 -0.01(-0.23%)
Feb 24, 2006 2.798 2.830 2.784 2.801 561,056 -0.01(-0.40%)
Feb 23, 2006 2.758 2.860 2.758 2.812 1,558,730 +0.04(+1.38%)
Feb 22, 2006 2.715 2.809 2.714 2.774 1,815,487 +0.06(+2.11%)
Feb 21, 2006 2.771 2.795 2.707 2.717 1,135,724 -0.07(-2.40%)
Feb 17, 2006 2.781 2.798 2.765 2.784 1,028,489 +0.01(+0.23%)
Feb 16, 2006 2.760 2.784 2.750 2.777 1,268,093 +0.01(+0.46%)
Feb 15, 2006 2.763 2.782 2.730 2.765 975,186 +0.01(+0.40%)
Feb 14, 2006 2.760 2.766 2.709 2.754 939,697 +0.01(+0.35%)
Feb 13, 2006 2.688 2.774 2.680 2.744 1,231,736 +0.04(+1.59%)
Feb 10, 2006 2.723 2.738 2.688 2.701 1,725,155 -0.03(-0.99%)
Feb 09, 2006 2.742 2.765 2.726 2.728 1,190,737 +0.00(+0.18%)
Feb 08, 2006 2.734 2.736 2.669 2.723 1,266,213 +0.01(+0.47%)
Feb 07, 2006 2.731 2.779 2.692 2.711 1,292,852 -0.03(-1.10%)
Feb 06, 2006 2.769 2.814 2.722 2.741 1,907,965 -0.03(-1.26%)
Feb 03, 2006 2.836 2.860 2.776 2.776 2,412,353 -0.10(-3.38%)
Feb 02, 2006 2.846 2.919 2.777 2.873 15,046,268 +0.22(+8.46%)
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.