Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veradigm Inc (OP: MDRX )

10.40 -0.18 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 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 27, 2024 10.30 10.70 10.30 10.40 464,140 -0.18(-1.70%)
Nov 26, 2024 10.50 11.20 10.32 10.58 68,694 -0.14(-1.31%)
Nov 25, 2024 10.85 11.30 10.30 10.72 798,579 -0.12(-1.11%)
Nov 22, 2024 10.60 10.94 10.60 10.84 159,890 -0.15(-1.36%)
Nov 21, 2024 10.75 11.25 10.70 10.99 254,850 +0.48(+4.57%)
Nov 20, 2024 11.00 11.00 10.26 10.51 528,550 +0.07(+0.67%)
Nov 19, 2024 10.50 11.00 10.25 10.44 544,661 -0.25(-2.34%)
Nov 18, 2024 10.75 11.20 10.50 10.69 69,917 +0.03(+0.28%)
Nov 15, 2024 11.50 11.50 10.00 10.66 70,633 -0.15(-1.39%)
Nov 14, 2024 11.02 11.14 10.80 10.81 585,254 -0.34(-3.05%)
Nov 13, 2024 11.11 11.50 11.06 11.15 76,963 +0.04(+0.36%)
Nov 12, 2024 11.25 11.38 11.11 11.11 1,461,878 -0.14(-1.24%)
Nov 11, 2024 9.700 11.80 9.600 11.25 1,743,464 +1.65(+17.19%)
Nov 08, 2024 9.500 9.600 9.400 9.600 255,220 +0.10(+1.05%)
Nov 07, 2024 9.500 9.700 9.500 9.500 67,839 -0.45(-4.52%)
Nov 06, 2024 9.460 9.950 9.420 9.950 224,800 +0.53(+5.63%)
Nov 05, 2024 8.980 9.460 8.980 9.420 467,027 +0.02(+0.21%)
Nov 04, 2024 8.900 9.520 8.900 9.400 175,665 +0.14(+1.51%)
Nov 01, 2024 9.400 9.495 9.260 9.260 1,155,440 -0.14(-1.49%)
Oct 31, 2024 9.410 9.430 9.200 9.400 2,388,209 -0.03(-0.32%)
Oct 30, 2024 9.250 9.500 8.950 9.430 74,957 +0.18(+1.95%)
Oct 29, 2024 9.110 9.250 9.110 9.250 3,423 +0.00(+0.00%)
Oct 28, 2024 9.150 9.400 9.150 9.250 17,500 +0.00(+0.00%)
Oct 25, 2024 9.090 9.990 9.000 9.250 142,818 +0.25(+2.78%)
Oct 24, 2024 8.950 9.090 8.950 9.000 57,649 -0.05(-0.55%)
Oct 23, 2024 9.020 9.090 8.900 9.050 116,868 +0.00(+0.00%)
Oct 22, 2024 9.040 9.100 8.910 9.050 126,411 +0.00(+0.00%)
Oct 21, 2024 8.900 9.200 8.900 9.050 45,449 +0.00(+0.00%)
Oct 18, 2024 9.150 9.200 9.000 9.050 85,036 +0.05(+0.55%)
Oct 17, 2024 9.250 9.280 9.000 9.001 222,452 -0.25(-2.70%)
Oct 16, 2024 9.250 9.300 9.250 9.250 195,735 +0.02(+0.22%)
Oct 15, 2024 9.100 9.500 9.100 9.230 152,797 -0.03(-0.32%)
Oct 14, 2024 9.590 9.590 9.000 9.260 20,621 -0.05(-0.54%)
Oct 11, 2024 9.260 9.500 9.260 9.310 7,803 -0.19(-2.00%)
Oct 10, 2024 9.500 9.740 9.250 9.500 64,140 +0.12(+1.28%)
Oct 09, 2024 8.710 9.490 8.710 9.380 34,988 +0.05(+0.54%)
Oct 08, 2024 8.650 9.490 8.650 9.330 31,598 +0.03(+0.32%)
Oct 07, 2024 9.250 9.520 9.150 9.300 268,074 +0.04(+0.43%)
Oct 04, 2024 9.520 9.520 9.250 9.260 123,272 +0.03(+0.27%)
Oct 03, 2024 9.210 9.500 9.210 9.235 310,082 -0.17(-1.76%)
Oct 02, 2024 9.450 9.500 9.250 9.400 164,455 -0.02(-0.21%)
Oct 01, 2024 9.500 9.900 9.410 9.420 305,849 -0.28(-2.89%)
Sep 30, 2024 9.500 9.800 9.500 9.700 248,212 +0.20(+2.11%)
Sep 27, 2024 9.500 9.850 9.500 9.500 1,154,121 -0.31(-3.16%)
Sep 26, 2024 9.900 9.900 9.810 9.810 113,501 +0.05(+0.51%)
Sep 25, 2024 9.940 9.950 9.750 9.760 165,728 -0.05(-0.51%)
Sep 24, 2024 9.700 9.900 9.500 9.810 190,233 -0.09(-0.91%)
Sep 23, 2024 9.405 9.900 9.405 9.900 744,839 +0.15(+1.54%)
Sep 20, 2024 9.900 9.900 9.710 9.750 24,621 -0.09(-0.91%)
Sep 19, 2024 9.610 9.900 9.560 9.840 419,152 +0.12(+1.18%)
Sep 18, 2024 9.550 9.750 9.500 9.725 8,060 -0.03(-0.26%)
Sep 17, 2024 9.500 9.950 9.500 9.750 41,139 -0.15(-1.52%)
Sep 16, 2024 9.700 9.990 9.650 9.900 203,302 +0.10(+1.02%)
Sep 13, 2024 9.740 9.900 9.650 9.800 1,597,871 +0.29(+3.05%)
Sep 12, 2024 9.850 9.900 9.500 9.510 251,772 -0.38(-3.84%)
Sep 11, 2024 9.500 9.990 9.500 9.890 1,278,374 +0.24(+2.49%)
Sep 10, 2024 9.840 9.900 9.610 9.650 277,826 -0.11(-1.13%)
Sep 09, 2024 9.700 9.950 9.260 9.760 16,175 +0.06(+0.62%)
Sep 06, 2024 9.750 9.940 9.650 9.700 562,726 -0.25(-2.51%)
Sep 05, 2024 9.890 9.990 9.600 9.950 57,544 +0.29(+3.00%)
Sep 04, 2024 9.705 9.990 9.650 9.660 27,832 +0.05(+0.52%)
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.