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 31, 2013 11.24 11.29 11.01 11.08 3,910,916 -0.14(-1.25%)
Jan 30, 2013 11.06 11.24 11.06 11.22 8,574,065 -0.01(-0.09%)
Jan 29, 2013 10.85 11.24 10.85 11.23 5,622,103 +0.30(+2.74%)
Jan 28, 2013 10.82 11.01 10.75 10.93 2,134,990 +0.10(+0.92%)
Jan 25, 2013 10.57 10.91 10.55 10.83 2,443,942 +0.36(+3.44%)
Jan 24, 2013 10.51 10.55 10.24 10.47 2,781,613 -0.16(-1.51%)
Jan 23, 2013 10.48 10.65 10.37 10.63 2,346,267 +0.05(+0.47%)
Jan 22, 2013 10.29 10.59 10.24 10.58 2,982,560 +0.32(+3.12%)
Jan 18, 2013 10.12 10.39 10.12 10.26 1,726,848 +0.12(+1.18%)
Jan 17, 2013 10.14 10.25 10.06 10.14 2,935,101 +0.03(+0.30%)
Jan 16, 2013 10.19 10.19 10.01 10.11 2,474,288 -0.06(-0.59%)
Jan 15, 2013 10.15 10.24 9.990 10.17 1,964,296 -0.09(-0.88%)
Jan 14, 2013 10.47 10.49 10.19 10.26 3,231,393 +0.16(+1.58%)
Jan 11, 2013 9.950 10.27 9.920 10.10 4,516,075 +0.17(+1.71%)
Jan 10, 2013 9.680 10.06 9.530 9.930 3,324,121 +0.35(+3.65%)
Jan 09, 2013 9.780 9.830 9.520 9.580 2,145,653 -0.21(-2.15%)
Jan 08, 2013 9.660 10.02 9.630 9.790 3,992,172 +0.08(+0.82%)
Jan 07, 2013 9.410 9.740 9.410 9.710 4,637,420 +0.34(+3.63%)
Jan 04, 2013 9.450 9.510 9.320 9.370 2,908,166 -0.06(-0.64%)
Jan 03, 2013 9.410 9.540 9.400 9.430 3,073,504 +0.02(+0.21%)
Jan 02, 2013 9.380 9.420 9.245 9.410 7,332,055 +0.00(+0.00%)
Dec 31, 2012 9.150 9.450 9.110 9.410 3,522,184 +0.22(+2.39%)
Dec 28, 2012 9.080 9.260 9.080 9.190 2,735,582 +0.00(+0.00%)
Dec 27, 2012 9.040 9.220 9.030 9.190 2,888,561 +0.11(+1.21%)
Dec 26, 2012 9.080 9.155 9.000 9.080 2,406,434 +0.00(+0.00%)
Dec 24, 2012 9.100 9.125 9.015 9.080 2,316,193 -0.04(-0.44%)
Dec 21, 2012 9.000 9.260 8.990 9.120 8,067,711 -0.02(-0.22%)
Dec 20, 2012 9.005 9.290 8.850 9.140 42,881,232 -1.54(-14.42%)
Dec 19, 2012 10.70 10.85 10.52 10.68 1,914,780 -0.06(-0.56%)
Dec 18, 2012 10.50 10.88 10.47 10.74 4,595,190 +0.27(+2.58%)
Dec 17, 2012 10.80 10.80 10.41 10.47 3,761,168 -0.31(-2.88%)
Dec 14, 2012 10.80 10.88 10.71 10.78 1,199,875 -0.02(-0.19%)
Dec 13, 2012 11.04 11.11 10.73 10.80 2,193,284 -0.27(-2.44%)
Dec 12, 2012 11.25 11.29 11.05 11.07 2,161,418 -0.12(-1.07%)
Dec 11, 2012 11.27 11.39 11.16 11.19 1,872,082 -0.07(-0.62%)
Dec 10, 2012 11.40 11.51 11.23 11.26 1,952,138 -0.14(-1.23%)
Dec 07, 2012 11.32 11.47 11.26 11.40 2,394,647 +0.10(+0.88%)
Dec 06, 2012 10.99 11.39 10.98 11.30 2,050,265 +0.27(+2.45%)
Dec 05, 2012 10.93 11.05 10.83 11.03 1,613,308 +0.15(+1.38%)
Dec 04, 2012 11.08 11.11 10.87 10.88 2,650,870 -0.24(-2.16%)
Nov 30, 2012 12.39 12.48 10.65 11.12 12,860,655 -1.30(-10.47%)
Nov 29, 2012 12.50 12.51 12.37 12.42 1,724,188 +0.00(+0.00%)
Nov 28, 2012 12.25 12.45 12.08 12.42 1,665,574 +0.05(+0.40%)
Nov 27, 2012 12.31 12.46 12.20 12.37 1,039,413 +0.01(+0.08%)
Nov 26, 2012 12.50 12.55 12.26 12.36 1,286,531 -0.15(-1.20%)
Nov 23, 2012 12.59 12.60 12.34 12.51 887,762 +0.01(+0.08%)
Nov 21, 2012 12.41 12.52 12.28 12.50 1,311,712 +0.15(+1.22%)
Nov 20, 2012 12.32 12.40 12.21 12.35 1,661,808 +0.08(+0.65%)
Nov 19, 2012 12.28 12.64 12.15 12.27 4,138,264 +0.11(+0.90%)
Nov 16, 2012 12.20 12.29 12.03 12.16 2,555,706 +0.01(+0.08%)
Nov 15, 2012 12.25 12.31 12.01 12.15 3,925,233 -0.09(-0.74%)
Nov 14, 2012 12.30 12.40 12.02 12.24 4,637,064 -0.08(-0.65%)
Nov 13, 2012 12.21 12.59 12.00 12.32 6,421,812 +0.06(+0.49%)
Nov 12, 2012 12.17 12.34 11.97 12.26 4,621,050 +0.08(+0.66%)
Nov 09, 2012 11.60 12.30 11.17 12.18 23,185,876 -0.08(-0.65%)
Nov 08, 2012 13.01 13.20 12.23 12.26 4,017,189 -0.80(-6.13%)
Nov 07, 2012 13.15 13.21 12.97 13.06 1,571,480 -0.18(-1.36%)
Nov 06, 2012 13.21 13.27 13.10 13.24 1,289,619 +0.06(+0.46%)
Nov 05, 2012 13.13 13.30 13.02 13.18 939,170 +0.02(+0.15%)
Nov 02, 2012 13.65 13.69 13.15 13.16 1,432,737 -0.52(-3.77%)
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.