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 (%)
May 31, 2019 9.950 10.01 9.720 9.730 1,814,400 -0.37(-3.66%)
May 30, 2019 10.21 10.34 10.00 10.10 1,049,409 -0.07(-0.69%)
May 29, 2019 10.14 10.22 9.960 10.17 1,823,468 -0.05(-0.49%)
May 28, 2019 10.21 10.33 10.08 10.22 1,478,200 +0.03(+0.29%)
May 24, 2019 10.13 10.28 10.06 10.19 1,567,200 +0.15(+1.49%)
May 23, 2019 10.32 10.34 9.975 10.04 1,684,524 -0.40(-3.83%)
May 22, 2019 10.51 10.59 10.41 10.44 894,577 -0.09(-0.85%)
May 21, 2019 10.45 10.65 10.41 10.53 2,045,240 +0.13(+1.25%)
May 20, 2019 10.30 10.55 10.22 10.40 1,163,214 +0.01(+0.10%)
May 17, 2019 10.23 10.54 10.22 10.39 2,047,900 +0.05(+0.48%)
May 16, 2019 10.27 10.44 10.21 10.34 2,194,203 +0.06(+0.58%)
May 15, 2019 9.980 10.30 9.830 10.28 2,246,380 +0.19(+1.88%)
May 14, 2019 9.870 10.15 9.860 10.09 960,149 +0.25(+2.54%)
May 13, 2019 10.06 10.06 9.790 9.840 1,672,106 -0.44(-4.28%)
May 10, 2019 10.27 10.38 9.945 10.28 1,961,300 -0.03(-0.29%)
May 09, 2019 10.23 10.39 10.04 10.31 1,121,273 -0.01(-0.10%)
May 08, 2019 10.10 10.39 10.07 10.32 1,258,483 +0.16(+1.57%)
May 07, 2019 10.50 10.65 10.07 10.16 2,266,372 -0.57(-5.31%)
May 06, 2019 10.27 10.78 10.15 10.73 3,128,754 +0.30(+2.88%)
May 03, 2019 10.24 10.77 10.01 10.43 3,127,500 +0.49(+4.93%)
May 02, 2019 9.690 9.990 9.660 9.940 2,319,321 +0.23(+2.37%)
May 01, 2019 9.910 9.940 9.700 9.710 1,461,602 -0.16(-1.62%)
Apr 30, 2019 9.860 9.990 9.710 9.870 1,582,847 +0.00(+0.00%)
Apr 29, 2019 9.810 9.980 9.570 9.870 834,080 +0.07(+0.71%)
Apr 26, 2019 9.610 9.820 9.510 9.800 1,106,600 +0.19(+1.98%)
Apr 25, 2019 9.670 9.720 9.570 9.610 904,824 -0.08(-0.83%)
Apr 24, 2019 9.670 9.740 9.580 9.690 1,038,737 +0.04(+0.41%)
Apr 23, 2019 9.370 9.750 9.370 9.650 1,136,473 +0.29(+3.10%)
Apr 22, 2019 9.430 9.530 9.295 9.360 1,123,014 -0.08(-0.85%)
Apr 18, 2019 9.370 9.450 9.200 9.440 1,403,100 +0.08(+0.85%)
Apr 17, 2019 9.740 9.770 9.180 9.360 2,622,432 -0.35(-3.60%)
Apr 16, 2019 9.740 9.780 9.590 9.710 1,620,268 +0.03(+0.31%)
Apr 15, 2019 9.590 9.805 9.510 9.680 1,323,043 +0.11(+1.15%)
Apr 12, 2019 9.680 9.750 9.560 9.570 1,408,600 -0.02(-0.21%)
Apr 11, 2019 9.940 9.940 9.480 9.590 2,823,370 -0.34(-3.42%)
Apr 10, 2019 9.730 9.955 9.625 9.930 1,361,030 +0.21(+2.16%)
Apr 09, 2019 9.600 9.780 9.500 9.720 2,503,098 +0.12(+1.25%)
Apr 08, 2019 9.640 9.690 9.530 9.600 905,569 -0.07(-0.72%)
Apr 05, 2019 9.620 9.720 9.600 9.670 941,600 +0.08(+0.83%)
Apr 04, 2019 9.480 9.655 9.370 9.590 1,023,769 +0.13(+1.37%)
Apr 03, 2019 9.600 9.660 9.400 9.460 1,651,793 -0.04(-0.42%)
Apr 02, 2019 9.500 9.565 9.430 9.500 1,967,373 -0.01(-0.11%)
Apr 01, 2019 9.620 9.700 9.465 9.510 1,367,306 -0.03(-0.31%)
Mar 29, 2019 9.720 9.800 9.530 9.540 2,018,300 -0.11(-1.14%)
Mar 28, 2019 9.710 9.790 9.590 9.650 1,014,717 -0.05(-0.52%)
Mar 27, 2019 9.830 9.910 9.590 9.700 1,194,094 -0.13(-1.32%)
Mar 26, 2019 9.990 10.07 9.770 9.830 1,399,712 -0.08(-0.81%)
Mar 25, 2019 9.920 10.04 9.785 9.910 1,708,939 +0.01(+0.10%)
Mar 22, 2019 10.47 10.55 9.900 9.900 3,080,600 -0.64(-6.07%)
Mar 21, 2019 10.31 10.61 10.26 10.54 1,808,468 +0.16(+1.54%)
Mar 20, 2019 10.43 10.57 10.26 10.38 1,121,567 -0.08(-0.76%)
Mar 19, 2019 10.51 10.54 10.41 10.46 1,104,799 +0.01(+0.10%)
Mar 18, 2019 10.65 10.74 10.36 10.45 1,499,021 -0.18(-1.69%)
Mar 15, 2019 10.45 10.70 10.43 10.63 3,812,000 +0.18(+1.72%)
Mar 14, 2019 10.57 10.60 10.42 10.45 2,331,227 -0.11(-1.04%)
Mar 13, 2019 10.42 10.69 10.36 10.56 2,551,497 +0.17(+1.64%)
Mar 12, 2019 10.30 10.48 10.29 10.39 1,899,430 +0.09(+0.87%)
Mar 11, 2019 10.26 10.40 10.24 10.30 2,115,482 +0.05(+0.49%)
Mar 08, 2019 10.12 10.32 10.10 10.25 1,551,300 +0.05(+0.49%)
Mar 07, 2019 10.26 10.32 10.14 10.20 2,034,960 -0.08(-0.78%)
Mar 06, 2019 10.48 10.50 10.25 10.28 3,239,750 -0.23(-2.19%)
Mar 05, 2019 10.66 10.69 10.37 10.51 3,675,097 -0.16(-1.50%)
Mar 04, 2019 10.79 10.88 10.55 10.67 2,835,906 -0.11(-1.02%)
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.