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 (%)
Feb 27, 2009 8.670 9.050 8.510 8.700 1,931,518 -0.29(-3.23%)
Feb 26, 2009 9.380 9.590 8.930 8.990 1,628,906 -0.44(-4.67%)
Feb 25, 2009 9.820 9.830 9.350 9.430 2,034,347 -0.44(-4.46%)
Feb 24, 2009 9.510 9.940 9.300 9.870 3,538,805 -0.13(-1.30%)
Feb 23, 2009 9.800 10.18 9.800 10.00 2,765,508 +0.20(+2.04%)
Feb 20, 2009 9.240 9.820 9.220 9.800 2,292,868 +0.17(+1.77%)
Feb 19, 2009 9.610 9.740 9.330 9.630 2,074,279 +0.17(+1.80%)
Feb 18, 2009 9.750 9.840 9.330 9.460 1,519,867 -0.15(-1.56%)
Feb 17, 2009 9.160 10.00 9.000 9.610 3,482,584 +0.38(+4.12%)
Feb 13, 2009 8.540 9.350 8.300 9.230 2,583,388 +0.67(+7.83%)
Feb 12, 2009 8.360 8.590 8.020 8.560 1,809,009 +0.25(+3.01%)
Feb 11, 2009 8.190 8.480 8.190 8.310 1,903,230 +0.25(+3.10%)
Feb 10, 2009 8.270 8.460 8.010 8.060 1,315,398 -0.15(-1.83%)
Feb 09, 2009 8.170 8.255 7.860 8.210 1,188,637 -0.02(-0.24%)
Feb 06, 2009 7.920 8.280 7.920 8.230 1,208,961 +0.31(+3.91%)
Feb 05, 2009 8.200 8.360 7.720 7.920 2,339,246 -0.30(-3.65%)
Feb 04, 2009 8.430 8.570 8.200 8.220 1,030,591 -0.22(-2.63%)
Feb 03, 2009 8.500 8.620 8.320 8.442 1,188,295 +0.04(+0.50%)
Feb 02, 2009 8.350 8.480 8.211 8.400 1,183,661 -0.02(-0.24%)
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%)
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.