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 (%)
Nov 30, 2020 14.06 14.09 13.64 13.68 1,207,431 -0.53(-3.73%)
Nov 27, 2020 14.31 14.31 13.98 14.21 504,400 +0.03(+0.21%)
Nov 25, 2020 13.81 14.48 13.58 14.18 1,925,800 -0.02(-0.14%)
Nov 24, 2020 13.90 14.37 13.75 14.20 2,413,400 +0.53(+3.88%)
Nov 23, 2020 13.30 13.82 13.15 13.67 2,002,619 +0.50(+3.80%)
Nov 20, 2020 12.69 13.29 12.65 13.17 1,829,400 +0.31(+2.41%)
Nov 19, 2020 12.61 12.96 12.30 12.86 1,836,904 +0.19(+1.50%)
Nov 18, 2020 12.63 13.00 12.56 12.67 2,245,911 +0.27(+2.18%)
Nov 17, 2020 12.24 12.54 12.01 12.40 903,910 -0.04(-0.32%)
Nov 16, 2020 12.49 12.56 12.28 12.44 1,589,443 +0.19(+1.55%)
Nov 13, 2020 12.07 12.34 12.01 12.25 1,212,200 +0.35(+2.94%)
Nov 12, 2020 12.28 12.46 11.82 11.90 1,883,634 -0.52(-4.19%)
Nov 11, 2020 12.35 12.52 12.13 12.42 2,158,720 +0.31(+2.56%)
Nov 10, 2020 11.78 12.26 11.40 12.11 1,917,882 +0.36(+3.06%)
Nov 09, 2020 12.08 12.41 11.70 11.75 3,068,504 +0.52(+4.63%)
Nov 06, 2020 11.29 11.50 11.00 11.23 2,368,200 +0.10(+0.90%)
Nov 05, 2020 10.75 11.25 10.18 11.13 2,255,853 +0.48(+4.51%)
Nov 04, 2020 10.28 10.73 10.20 10.65 2,010,850 +0.29(+2.80%)
Nov 03, 2020 10.22 10.51 10.02 10.36 2,266,334 +0.29(+2.88%)
Nov 02, 2020 10.22 10.46 9.910 10.07 1,390,176 -0.01(-0.10%)
Oct 30, 2020 10.15 10.63 9.860 10.08 2,265,500 -0.19(-1.85%)
Oct 29, 2020 9.820 10.41 9.560 10.27 3,107,271 +0.47(+4.80%)
Oct 28, 2020 10.05 10.23 9.720 9.800 2,206,130 -0.49(-4.76%)
Oct 27, 2020 10.61 10.76 10.25 10.29 1,343,078 -0.35(-3.29%)
Oct 26, 2020 10.78 10.92 10.44 10.64 1,338,306 -0.28(-2.56%)
Oct 23, 2020 10.82 11.22 10.69 10.92 1,553,000 -0.31(-2.76%)
Oct 22, 2020 10.73 11.48 10.69 11.23 1,416,806 +0.22(+2.00%)
Oct 21, 2020 10.57 11.21 10.57 11.01 2,594,650 +0.50(+4.76%)
Oct 20, 2020 10.51 10.73 10.44 10.51 1,273,815 -0.01(-0.10%)
Oct 19, 2020 10.83 11.07 10.45 10.52 3,592,232 -0.55(-4.97%)
Oct 16, 2020 11.17 11.39 10.91 11.07 3,607,800 -0.56(-4.82%)
Oct 15, 2020 10.66 11.66 10.54 11.63 5,774,769 +0.73(+6.70%)
Oct 14, 2020 11.09 11.38 10.57 10.90 14,006,073 +2.59(+31.17%)
Oct 13, 2020 8.370 8.530 8.250 8.310 1,955,001 -0.16(-1.89%)
Oct 12, 2020 8.410 8.520 8.330 8.470 492,252 +0.08(+0.95%)
Oct 09, 2020 8.610 8.690 8.345 8.390 621,600 -0.15(-1.76%)
Oct 08, 2020 8.450 8.600 8.350 8.540 618,361 +0.19(+2.28%)
Oct 07, 2020 8.460 8.660 8.290 8.350 860,945 -0.04(-0.48%)
Oct 06, 2020 8.340 8.730 8.215 8.390 962,621 +0.10(+1.21%)
Oct 05, 2020 8.340 8.530 8.270 8.290 1,011,415 +0.03(+0.36%)
Oct 02, 2020 7.970 8.320 7.970 8.260 542,600 +0.09(+1.10%)
Oct 01, 2020 8.150 8.300 7.890 8.170 873,909 +0.03(+0.37%)
Sep 30, 2020 8.120 8.280 8.040 8.140 1,103,485 +0.08(+0.99%)
Sep 29, 2020 8.200 8.270 7.980 8.060 902,573 -0.15(-1.83%)
Sep 28, 2020 8.140 8.400 8.130 8.210 1,359,402 +0.15(+1.86%)
Sep 25, 2020 7.680 8.100 7.590 8.060 1,330,000 +0.32(+4.13%)
Sep 24, 2020 7.680 7.940 7.550 7.740 1,234,375 +0.04(+0.52%)
Sep 23, 2020 7.910 8.140 7.670 7.700 1,117,003 -0.20(-2.53%)
Sep 22, 2020 7.950 7.960 7.665 7.900 1,058,886 -0.03(-0.38%)
Sep 21, 2020 7.960 7.980 7.660 7.930 1,763,210 -0.23(-2.82%)
Sep 18, 2020 8.370 8.640 8.090 8.160 2,688,500 -0.10(-1.21%)
Sep 17, 2020 8.410 8.515 8.190 8.260 1,089,506 -0.19(-2.25%)
Sep 16, 2020 8.620 8.650 8.325 8.450 1,179,136 -0.17(-1.97%)
Sep 15, 2020 8.940 8.950 8.580 8.620 622,190 -0.24(-2.65%)
Sep 14, 2020 8.670 8.960 8.620 8.855 1,239,194 +0.19(+2.19%)
Sep 11, 2020 8.860 8.930 8.580 8.665 1,065,200 -0.17(-1.87%)
Sep 10, 2020 9.080 9.125 8.820 8.830 950,025 -0.17(-1.89%)
Sep 09, 2020 8.690 9.040 8.615 9.000 1,558,858 +0.40(+4.65%)
Sep 08, 2020 8.670 8.860 8.600 8.600 1,244,163 -0.20(-2.27%)
Sep 04, 2020 9.090 9.090 8.670 8.800 1,097,100 -0.18(-2.00%)
Sep 03, 2020 9.100 9.190 8.810 8.980 1,278,899 -0.08(-0.88%)
Sep 02, 2020 8.900 9.070 8.860 9.060 788,923 +0.11(+1.23%)
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.