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

Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 28, 2024 6.810 0 -0.79(-10.39%)
Feb 27, 2024 6.940 7.880 6.800 7.600 14,933,869 -0.71(-8.54%)
Feb 26, 2024 8.280 8.540 8.220 8.310 2,326,042 +0.04(+0.48%)
Feb 23, 2024 8.340 8.370 8.200 8.270 1,371,050 -0.12(-1.43%)
Feb 22, 2024 8.180 8.450 8.060 8.390 1,391,469 +0.11(+1.33%)
Feb 21, 2024 8.360 8.390 8.250 8.280 1,322,368 -0.08(-0.96%)
Feb 20, 2024 8.210 8.505 8.080 8.360 2,428,978 +0.09(+1.09%)
Feb 16, 2024 8.480 8.505 8.235 8.270 3,305,367 -0.25(-2.93%)
Feb 15, 2024 8.150 8.540 8.150 8.520 1,791,289 +0.46(+5.71%)
Feb 14, 2024 8.260 8.320 7.890 8.060 2,345,228 -0.20(-2.42%)
Feb 13, 2024 8.500 8.640 8.220 8.260 1,899,999 -0.37(-4.29%)
Feb 12, 2024 8.520 8.770 8.480 8.630 1,778,720 +0.09(+1.05%)
Feb 09, 2024 8.490 8.600 8.380 8.540 1,707,261 +0.04(+0.47%)
Feb 08, 2024 8.420 8.545 8.230 8.500 5,664,043 +0.11(+1.31%)
Feb 07, 2024 9.090 9.090 8.350 8.390 4,743,114 -0.57(-6.36%)
Feb 06, 2024 9.020 9.280 8.820 8.960 1,412,025 -0.15(-1.65%)
Feb 05, 2024 8.950 9.290 8.920 9.110 3,770,881 +0.10(+1.11%)
Feb 02, 2024 9.130 9.210 8.990 9.010 1,157,229 -0.19(-2.07%)
Feb 01, 2024 9.120 9.255 9.110 9.200 1,304,538 +0.07(+0.77%)
Jan 31, 2024 9.460 9.500 9.120 9.130 1,217,363 -0.27(-2.87%)
Jan 30, 2024 9.610 9.630 9.310 9.400 959,109 -0.26(-2.69%)
Jan 29, 2024 9.380 9.675 9.250 9.660 1,016,538 +0.26(+2.77%)
Jan 26, 2024 9.430 9.535 9.280 9.400 981,521 +0.02(+0.21%)
Jan 25, 2024 9.430 9.570 9.335 9.380 1,306,155 -0.02(-0.21%)
Jan 24, 2024 9.490 9.570 9.315 9.400 991,168 -0.04(-0.42%)
Jan 23, 2024 9.610 9.730 9.310 9.440 1,022,528 -0.05(-0.53%)
Jan 22, 2024 9.050 9.520 9.050 9.490 1,694,626 +0.47(+5.21%)
Jan 19, 2024 9.130 9.170 8.935 9.020 1,134,125 -0.04(-0.44%)
Jan 18, 2024 8.870 9.095 8.680 9.060 1,927,111 +0.15(+1.68%)
Jan 17, 2024 9.230 9.360 8.863 8.910 1,552,747 -0.47(-5.01%)
Jan 16, 2024 9.190 9.500 9.009 9.380 2,400,663 +0.08(+0.86%)
Jan 12, 2024 9.530 9.530 9.240 9.300 2,555,282 -0.13(-1.38%)
Jan 11, 2024 9.400 9.550 9.210 9.430 3,306,067 +0.00(+0.00%)
Jan 10, 2024 10.33 10.45 9.230 9.430 5,184,256 -1.33(-12.36%)
Jan 09, 2024 10.85 11.05 10.69 10.76 958,264 -0.11(-1.01%)
Jan 08, 2024 10.50 10.91 10.26 10.87 1,499,396 +0.39(+3.72%)
Jan 05, 2024 10.60 10.68 10.48 10.48 1,037,086 -0.15(-1.41%)
Jan 04, 2024 10.71 10.80 10.54 10.63 1,100,384 +0.01(+0.09%)
Jan 03, 2024 10.82 10.88 10.29 10.62 1,539,719 -0.13(-1.21%)
Jan 02, 2024 10.39 11.04 10.36 10.75 1,197,451 +0.26(+2.48%)
Dec 29, 2023 10.49 10.56 10.38 10.49 1,058,215 +0.01(+0.10%)
Dec 28, 2023 10.35 10.48 10.30 10.48 851,725 +0.08(+0.77%)
Dec 27, 2023 10.47 10.51 10.32 10.40 1,121,994 -0.05(-0.48%)
Dec 26, 2023 10.53 10.57 10.28 10.45 924,730 -0.05(-0.48%)
Dec 22, 2023 10.30 10.53 10.24 10.50 1,311,327 +0.26(+2.54%)
Dec 21, 2023 9.870 10.32 9.840 10.24 1,378,353 +0.38(+3.85%)
Dec 20, 2023 9.840 10.01 9.610 9.860 2,251,273 +0.02(+0.20%)
Dec 19, 2023 9.520 9.985 9.430 9.840 1,507,964 +0.33(+3.47%)
Dec 18, 2023 9.730 9.730 9.340 9.510 1,658,748 -0.13(-1.35%)
Dec 15, 2023 9.840 9.855 9.615 9.640 6,256,238 -0.05(-0.52%)
Dec 14, 2023 10.02 10.39 9.590 9.690 2,584,641 -0.31(-3.10%)
Dec 13, 2023 9.850 10.04 9.735 10.00 2,235,065 +0.12(+1.21%)
Dec 12, 2023 10.07 10.19 9.860 9.880 2,130,887 -0.23(-2.27%)
Dec 11, 2023 10.03 10.20 9.850 10.11 4,750,534 +0.04(+0.40%)
Dec 08, 2023 12.25 12.25 9.860 10.07 8,746,628 -2.52(-20.02%)
Dec 07, 2023 12.56 12.59 12.34 12.59 798,629 +0.06(+0.48%)
Dec 06, 2023 12.35 12.65 12.30 12.53 782,820 +0.31(+2.54%)
Dec 05, 2023 12.24 12.55 12.15 12.22 747,612 -0.02(-0.16%)
Dec 04, 2023 12.11 12.36 12.00 12.24 920,188 +0.11(+0.91%)
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.