Skip to main content
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 (%)
Jan 30, 2009 8.780 8.970 8.250 8.420 1,909,167 -0.48(-5.39%)
Jan 29, 2009 9.200 9.200 8.760 8.900 1,308,326 -0.14(-1.55%)
Jan 28, 2009 8.880 9.240 8.800 9.040 1,538,099 +0.41(+4.75%)
Jan 27, 2009 8.470 8.750 8.330 8.630 1,146,882 +0.23(+2.74%)
Jan 26, 2009 8.130 8.540 8.020 8.400 1,331,039 +0.41(+5.13%)
Jan 23, 2009 8.170 8.310 7.960 7.990 2,158,143 -0.05(-0.62%)
Jan 22, 2009 7.980 8.200 7.750 8.040 2,707,897 -0.14(-1.71%)
Jan 21, 2009 8.320 8.520 7.890 8.180 1,928,189 +0.00(+0.00%)
Jan 20, 2009 8.590 8.790 8.050 8.180 1,693,693 -0.53(-6.08%)
Jan 16, 2009 8.520 8.750 8.300 8.710 1,374,423 +0.26(+3.08%)
Jan 15, 2009 8.210 8.610 7.830 8.450 1,577,330 +0.24(+2.92%)
Jan 14, 2009 8.600 8.730 8.180 8.210 1,908,527 -0.92(-10.08%)
Jan 13, 2009 9.140 9.340 9.040 9.130 1,148,952 -0.01(-0.11%)
Jan 12, 2009 9.310 9.450 9.090 9.140 1,471,196 -0.18(-1.93%)
Jan 09, 2009 9.750 9.970 9.060 9.320 4,028,872 +0.68(+7.87%)
Jan 08, 2009 8.440 9.140 8.090 8.640 2,363,261 -0.04(-0.46%)
Jan 07, 2009 9.200 9.200 8.620 8.680 1,723,292 -0.48(-5.24%)
Jan 06, 2009 9.690 9.690 9.060 9.160 1,957,951 -0.83(-8.31%)
Jan 05, 2009 9.870 10.20 9.710 9.990 1,547,241 +0.02(+0.20%)
Jan 02, 2009 9.940 10.11 9.810 9.970 828,074 +0.05(+0.50%)
Dec 31, 2008 9.840 10.00 9.660 9.920 1,193,719 +0.08(+0.81%)
Dec 30, 2008 9.610 9.880 9.420 9.840 1,351,625 +0.26(+2.71%)
Dec 29, 2008 9.980 10.10 9.340 9.580 1,351,047 -0.40(-4.01%)
Dec 26, 2008 9.760 10.14 9.640 9.980 889,640 +0.34(+3.53%)
Dec 24, 2008 9.740 9.850 9.490 9.640 526,118 +0.03(+0.31%)
Dec 23, 2008 9.900 10.00 9.470 9.610 1,260,022 -0.19(-1.94%)
Dec 22, 2008 9.490 9.870 9.040 9.800 1,993,799 +0.31(+3.27%)
Dec 19, 2008 9.020 9.950 8.740 9.490 13,222,864 +0.61(+6.87%)
Dec 18, 2008 8.310 8.930 8.210 8.880 1,434,577 +0.55(+6.60%)
Dec 17, 2008 8.200 8.450 8.000 8.330 1,775,309 +0.05(+0.60%)
Dec 16, 2008 8.120 8.440 8.020 8.280 1,591,607 +0.26(+3.24%)
Dec 15, 2008 8.110 8.150 7.750 8.020 649,282 -0.05(-0.62%)
Dec 12, 2008 7.670 8.100 7.450 8.070 1,121,742 +0.21(+2.67%)
Dec 11, 2008 7.460 8.000 7.360 7.860 1,482,478 +0.31(+4.11%)
Dec 10, 2008 7.470 7.600 7.380 7.550 559,585 +0.17(+2.30%)
Dec 09, 2008 7.510 7.710 7.000 7.380 851,166 +0.14(+1.93%)
Dec 08, 2008 7.340 7.500 7.020 7.240 944,979 +0.32(+4.62%)
Dec 05, 2008 6.580 6.960 6.413 6.920 458,851 +0.24(+3.59%)
Dec 04, 2008 6.850 7.190 6.580 6.680 380,348 -0.22(-3.19%)
Dec 03, 2008 6.780 7.070 6.220 6.900 621,999 +0.32(+4.86%)
Dec 02, 2008 6.420 6.580 6.210 6.580 613,365 +0.33(+5.28%)
Dec 01, 2008 6.970 7.040 6.250 6.250 832,236 -1.45(-18.83%)
Nov 28, 2008 7.280 7.790 7.280 7.700 229,385 +0.31(+4.19%)
Nov 26, 2008 7.030 7.670 6.790 7.390 668,039 +0.14(+1.93%)
Nov 25, 2008 7.230 7.340 6.900 7.250 442,827 +0.11(+1.54%)
Nov 24, 2008 6.280 7.170 6.250 7.140 693,554 +1.02(+16.67%)
Nov 21, 2008 6.520 6.590 5.750 6.120 812,488 -0.27(-4.23%)
Nov 20, 2008 6.570 6.890 6.160 6.390 852,555 -0.21(-3.18%)
Nov 19, 2008 7.460 7.550 6.580 6.600 606,504 -0.97(-12.81%)
Nov 18, 2008 7.930 7.930 7.300 7.570 623,774 +0.21(+2.85%)
Nov 17, 2008 7.630 7.950 7.330 7.360 580,322 -0.34(-4.42%)
Nov 14, 2008 7.800 8.320 7.660 7.700 774,010 -0.11(-1.41%)
Nov 13, 2008 7.180 7.850 7.010 7.810 839,199 +0.61(+8.47%)
Nov 12, 2008 6.990 7.370 6.920 7.200 636,867 +0.07(+0.98%)
Nov 11, 2008 7.130 7.210 6.820 7.130 474,685 -0.05(-0.70%)
Nov 10, 2008 7.340 7.770 7.110 7.180 568,536 +0.11(+1.56%)
Nov 07, 2008 7.260 7.330 6.940 7.070 592,899 -0.06(-0.84%)
Nov 06, 2008 6.960 7.530 6.900 7.130 786,614 +0.13(+1.86%)
Nov 05, 2008 6.760 7.300 6.710 7.000 1,652,104 +0.34(+5.11%)
Nov 04, 2008 6.570 6.700 6.460 6.660 715,021 +0.23(+3.58%)
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.