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 (%)
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%)
Nov 03, 2008 6.350 6.580 6.300 6.430 783,019 -0.07(-1.08%)
Oct 31, 2008 6.170 6.550 5.850 6.500 837,778 +0.21(+3.34%)
Oct 30, 2008 5.670 6.290 5.650 6.290 661,653 +0.77(+13.95%)
Oct 29, 2008 5.820 5.850 5.390 5.520 838,330 -0.20(-3.50%)
Oct 28, 2008 5.290 5.740 5.080 5.720 1,030,001 +0.66(+13.04%)
Oct 27, 2008 4.810 5.330 4.810 5.060 2,040,117 +0.19(+3.90%)
Oct 24, 2008 4.870 5.140 4.710 4.870 1,348,816 -0.30(-5.80%)
Oct 23, 2008 5.760 5.786 4.880 5.170 1,542,563 -0.48(-8.50%)
Oct 22, 2008 5.900 5.900 5.630 5.650 1,078,467 -0.31(-5.20%)
Oct 21, 2008 6.300 6.450 5.850 5.960 1,105,972 -0.18(-2.93%)
Oct 20, 2008 6.240 6.490 5.840 6.140 932,825 +0.81(+15.20%)
Oct 17, 2008 5.280 5.880 5.210 5.330 730,978 -0.01(-0.19%)
Oct 16, 2008 5.170 5.980 4.870 5.340 1,295,696 +0.20(+3.89%)
Oct 15, 2008 5.450 6.050 4.950 5.140 594,860 -0.31(-5.69%)
Oct 14, 2008 5.950 6.000 5.310 5.450 778,019 +0.01(+0.18%)
Oct 13, 2008 4.400 5.470 4.200 5.440 2,282,338 -3.33(-37.97%)
Oct 10, 2008 10.00 10.79 8.770 8.770 5,744,500 -1.31(-13.00%)
Oct 09, 2008 11.20 11.39 10.08 10.08 1,256,920 -1.02(-9.19%)
Oct 08, 2008 10.84 11.59 10.81 11.10 1,141,715 -0.06(-0.54%)
Oct 07, 2008 11.59 11.59 11.00 11.16 1,016,044 -0.24(-2.11%)
Oct 06, 2008 11.38 11.47 10.95 11.40 1,272,831 -0.27(-2.31%)
Oct 03, 2008 12.03 12.31 11.60 11.67 681,317 -0.18(-1.52%)
Oct 02, 2008 12.19 12.30 11.79 11.85 634,872 -0.35(-2.87%)
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.