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 30, 2003 3.850 4.050 3.850 3.900 67,800 +0.05(+1.30%)
May 29, 2003 4.080 4.100 3.760 3.850 61,000 -0.21(-5.17%)
May 28, 2003 4.050 4.130 4.000 4.060 49,900 +0.03(+0.74%)
May 27, 2003 3.780 4.120 3.770 4.030 129,900 +0.25(+6.61%)
May 23, 2003 3.770 3.850 3.640 3.780 70,800 +0.01(+0.27%)
May 22, 2003 3.750 3.780 3.640 3.770 47,200 +0.02(+0.53%)
May 21, 2003 3.690 3.760 3.680 3.750 39,500 +0.00(+0.00%)
May 20, 2003 3.680 3.770 3.590 3.750 69,700 +0.05(+1.35%)
May 19, 2003 3.720 3.740 3.520 3.700 62,600 -0.01(-0.27%)
May 16, 2003 3.560 3.750 3.550 3.710 266,100 +0.00(+0.00%)
May 15, 2003 3.500 3.710 3.500 3.710 171,000 +0.19(+5.40%)
May 14, 2003 3.500 3.600 3.100 3.520 212,400 +0.02(+0.57%)
May 13, 2003 3.450 3.510 3.350 3.500 120,500 +0.15(+4.48%)
May 12, 2003 3.320 3.380 3.200 3.350 193,300 +0.04(+1.21%)
May 09, 2003 3.230 3.330 3.200 3.310 101,600 +0.10(+3.12%)
May 08, 2003 3.050 3.300 3.020 3.210 143,500 +0.14(+4.56%)
May 07, 2003 3.330 3.330 2.900 3.070 55,900 -0.22(-6.69%)
May 06, 2003 3.150 3.600 3.110 3.290 113,600 +0.14(+4.44%)
May 05, 2003 3.050 3.150 3.020 3.150 98,800 +0.09(+2.94%)
May 02, 2003 2.800 3.080 2.780 3.060 200,100 +0.26(+9.29%)
May 01, 2003 2.750 2.940 2.720 2.800 146,400 +0.05(+1.82%)
Apr 30, 2003 2.600 2.790 2.600 2.750 229,100 +0.10(+3.77%)
Apr 29, 2003 2.430 2.740 2.430 2.650 45,000 +0.22(+9.05%)
Apr 28, 2003 2.720 2.720 2.350 2.430 226,400 -0.32(-11.64%)
Apr 25, 2003 2.860 2.900 2.600 2.750 68,200 -0.05(-1.79%)
Apr 24, 2003 2.720 2.950 2.710 2.800 271,800 +0.05(+1.82%)
Apr 23, 2003 2.800 2.800 2.720 2.750 90,300 +0.02(+0.73%)
Apr 22, 2003 2.640 2.810 2.620 2.730 294,400 +0.08(+3.02%)
Apr 21, 2003 2.550 2.650 2.550 2.650 187,600 +0.03(+1.15%)
Apr 17, 2003 2.650 2.650 2.550 2.620 114,900 +0.08(+3.15%)
Apr 16, 2003 2.640 2.640 2.540 2.540 16,000 -0.05(-1.93%)
Apr 15, 2003 2.450 2.650 2.400 2.590 58,000 +0.08(+3.19%)
Apr 14, 2003 2.410 2.530 2.410 2.510 32,700 +0.08(+3.29%)
Apr 11, 2003 2.560 2.560 2.410 2.430 83,500 -0.12(-4.71%)
Apr 10, 2003 2.620 2.620 2.500 2.550 35,700 -0.03(-1.16%)
Apr 09, 2003 2.550 2.650 2.550 2.580 87,900 +0.03(+1.18%)
Apr 08, 2003 2.540 2.640 2.460 2.550 104,900 +0.05(+2.00%)
Apr 07, 2003 2.400 2.790 2.400 2.500 98,400 +0.10(+4.17%)
Apr 04, 2003 2.530 2.630 2.390 2.400 167,000 -0.14(-5.51%)
Apr 03, 2003 2.530 2.540 2.470 2.540 37,700 +0.00(+0.00%)
Apr 02, 2003 2.640 2.640 2.460 2.540 97,900 -0.05(-1.93%)
Apr 01, 2003 2.750 2.760 2.550 2.590 121,000 -0.16(-5.82%)
Mar 31, 2003 2.590 2.840 2.550 2.750 120,157 +0.15(+5.77%)
Mar 28, 2003 2.680 2.680 2.560 2.600 38,295 -0.05(-1.89%)
Mar 27, 2003 2.570 2.750 2.570 2.650 145,394 +0.06(+2.32%)
Mar 26, 2003 2.690 2.700 2.550 2.590 164,850 -0.05(-1.89%)
Mar 25, 2003 2.530 2.850 2.530 2.640 449,210 +0.14(+5.60%)
Mar 24, 2003 2.540 2.570 2.450 2.500 168,300 -0.05(-1.96%)
Mar 21, 2003 2.505 2.640 2.460 2.550 241,250 +0.08(+3.24%)
Mar 20, 2003 2.320 2.540 2.310 2.470 60,510,000 +0.15(+6.47%)
Mar 19, 2003 2.200 2.370 2.200 2.320 271,000 +0.12(+5.45%)
Mar 18, 2003 2.230 2.300 2.190 2.200 23,190,000 -0.04(-1.79%)
Mar 17, 2003 2.200 2.290 2.140 2.240 162,662 -0.02(-0.88%)
Mar 14, 2003 2.400 2.430 2.240 2.260 84,378 -0.01(-0.44%)
Mar 13, 2003 2.260 2.330 2.250 2.270 113,700 +0.02(+0.89%)
Mar 12, 2003 2.210 2.250 2.170 2.250 53,800 +0.05(+2.27%)
Mar 11, 2003 2.060 2.250 2.060 2.200 93,300 +0.15(+7.32%)
Mar 10, 2003 2.060 2.090 2.040 2.050 12,100 -0.04(-1.91%)
Mar 07, 2003 2.260 2.260 2.060 2.090 37,000 -0.19(-8.33%)
Mar 06, 2003 2.300 2.300 2.060 2.280 22,400 +0.00(+0.00%)
Mar 05, 2003 2.040 2.300 2.020 2.280 39,600 +0.23(+11.22%)
Mar 04, 2003 2.050 2.050 1.970 2.050 17,000 +0.03(+1.54%)
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.