Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

28.33 +0.06 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2009 5.762 5.950 5.762 5.929 3,441,615 +0.20(+3.51%)
Nov 27, 2009 5.622 5.781 5.622 5.728 373,907 -0.08(-1.39%)
Nov 25, 2009 5.846 5.885 5.726 5.809 913,452 +0.06(+1.03%)
Nov 24, 2009 5.715 5.750 5.669 5.750 722,848 +0.04(+0.65%)
Nov 23, 2009 5.745 5.751 5.694 5.712 1,133,170 +0.05(+0.88%)
Nov 20, 2009 5.680 5.684 5.578 5.662 2,251,796 -0.04(-0.71%)
Nov 19, 2009 5.801 5.801 5.650 5.703 2,613,849 -0.10(-1.74%)
Nov 18, 2009 5.870 5.915 5.757 5.804 2,183,852 -0.10(-1.66%)
Nov 17, 2009 5.912 5.913 5.848 5.902 2,055,548 -0.05(-0.89%)
Nov 16, 2009 6.045 6.064 5.950 5.955 890,476 -0.03(-0.55%)
Nov 13, 2009 6.013 6.052 5.949 5.988 1,970,369 -0.01(-0.23%)
Nov 12, 2009 6.084 6.122 6.002 6.002 560,581 -0.12(-1.91%)
Nov 11, 2009 6.102 6.161 6.063 6.119 958,767 +0.03(+0.43%)
Nov 10, 2009 6.069 6.106 6.028 6.092 1,537,142 +0.01(+0.20%)
Nov 09, 2009 5.991 6.097 5.968 6.080 1,321,527 +0.15(+2.57%)
Nov 06, 2009 5.949 5.952 5.863 5.927 1,140,201 -0.01(-0.21%)
Nov 05, 2009 5.885 5.960 5.870 5.940 1,261,481 +0.11(+1.95%)
Nov 04, 2009 5.714 5.880 5.714 5.826 1,975,249 +0.14(+2.46%)
Nov 03, 2009 5.704 5.722 5.602 5.686 4,027,330 -0.07(-1.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.