Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veradigm Inc (OP: MDRX )

9.650 -0.250 (-2.53%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 9.650 9.900 9.650 9.650 24,540 -0.25(-2.53%)
Jul 19, 2024 9.730 9.900 9.650 9.900 28,924 +0.17(+1.75%)
Jul 18, 2024 9.790 9.990 9.710 9.730 105,945 -0.08(-0.82%)
Jul 17, 2024 9.800 9.990 9.800 9.810 253,963 -0.04(-0.41%)
Jul 16, 2024 9.850 9.990 9.760 9.850 426,655 +0.00(+0.00%)
Jul 15, 2024 9.800 9.990 9.800 9.850 252,390 +0.00(+0.00%)
Jul 12, 2024 9.800 9.990 9.800 9.850 143,420 +0.00(+0.00%)
Jul 11, 2024 9.660 9.950 9.660 9.850 1,207,034 -0.13(-1.30%)
Jul 10, 2024 9.650 9.980 9.650 9.980 435,270 +0.33(+3.42%)
Jul 09, 2024 9.550 9.800 9.550 9.650 2,238,473 +0.00(+0.00%)
Jul 08, 2024 9.850 9.850 9.500 9.650 80,714 +0.15(+1.58%)
Jul 05, 2024 10.20 10.20 9.500 9.500 75,441 +0.00(+0.00%)
Jul 03, 2024 9.630 9.750 9.500 9.500 4,944 -0.16(-1.66%)
Jul 02, 2024 9.500 9.750 9.500 9.660 147,406 +0.16(+1.68%)
Jul 01, 2024 9.500 9.900 9.500 9.500 18,715 +0.00(+0.00%)
Jun 28, 2024 7.500 9.750 7.500 9.500 45,636 +0.50(+5.56%)
Jun 27, 2024 8.650 9.990 8.650 9.000 216,156 -0.65(-6.74%)
Jun 26, 2024 9.500 9.990 8.650 9.650 160,084 +0.05(+0.52%)
Jun 25, 2024 9.600 9.700 9.500 9.600 553,262 +0.00(+0.00%)
Jun 24, 2024 9.100 9.700 9.100 9.600 388,834 +0.10(+1.05%)
Jun 21, 2024 9.500 10.00 9.500 9.500 85,197 +0.00(+0.00%)
Jun 20, 2024 9.000 9.870 9.000 9.500 22,734 -0.10(-1.04%)
Jun 18, 2024 9.400 9.750 8.650 9.600 1,974,863 +0.15(+1.59%)
Jun 17, 2024 8.500 9.990 8.500 9.450 16,274 +0.44(+4.88%)
Jun 14, 2024 9.700 9.990 9.010 9.010 41,502 -0.47(-4.96%)
Jun 13, 2024 9.000 9.600 9.000 9.480 96,428 -0.02(-0.21%)
Jun 12, 2024 10.00 10.00 9.200 9.500 317,874 +0.10(+1.06%)
Jun 11, 2024 10.00 10.00 7.550 9.400 224,111 -0.15(-1.57%)
Jun 10, 2024 8.450 9.600 8.450 9.550 340,399 +0.10(+1.06%)
Jun 07, 2024 9.600 10.00 7.550 9.450 615,460 -0.05(-0.53%)
Jun 06, 2024 9.650 9.700 9.500 9.500 620,974 -0.05(-0.52%)
Jun 05, 2024 9.500 9.600 9.500 9.550 113,335 -0.08(-0.83%)
Jun 04, 2024 9.700 10.00 9.500 9.630 100,687 +0.03(+0.31%)
Jun 03, 2024 7.500 9.750 7.500 9.600 342,369 +0.10(+1.05%)
May 31, 2024 9.990 9.990 9.500 9.500 245,809 -0.26(-2.66%)
May 30, 2024 9.500 10.00 9.400 9.760 1,257,190 +0.26(+2.74%)
May 29, 2024 8.010 9.580 8.010 9.500 1,519,782 +0.75(+8.57%)
May 28, 2024 7.600 8.800 7.600 8.750 5,134,105 +1.20(+15.89%)
May 24, 2024 7.900 7.900 7.500 7.550 226,006 -0.22(-2.83%)
May 23, 2024 8.000 8.000 7.550 7.770 164,088 +0.17(+2.24%)
May 22, 2024 7.800 8.000 7.500 7.600 1,222,647 -0.10(-1.30%)
May 21, 2024 7.550 7.950 7.500 7.700 497,860 -0.05(-0.65%)
May 20, 2024 7.550 7.900 7.500 7.750 28,916 +0.20(+2.65%)
May 17, 2024 7.650 7.950 7.550 7.550 114,135 -0.30(-3.82%)
May 16, 2024 7.260 7.850 7.260 7.850 169,609 +0.35(+4.67%)
May 15, 2024 7.450 8.000 7.450 7.500 84,441 +0.00(+0.00%)
May 14, 2024 7.650 7.900 7.500 7.500 605,225 -0.22(-2.85%)
May 13, 2024 7.510 7.750 7.510 7.720 8,977 -0.07(-0.90%)
May 10, 2024 7.500 7.900 7.500 7.790 1,013,423 +0.04(+0.52%)
May 09, 2024 7.600 8.000 7.600 7.750 295,363 +0.14(+1.84%)
May 08, 2024 7.600 8.000 7.260 7.610 393,758 +0.10(+1.33%)
May 07, 2024 7.700 8.000 7.500 7.510 181,686 -0.19(-2.47%)
May 06, 2024 7.750 7.950 7.700 7.700 55,226 +0.00(+0.00%)
May 03, 2024 7.860 8.000 7.260 7.700 237,388 -0.10(-1.28%)
May 02, 2024 7.800 8.150 7.700 7.800 609,223 -0.02(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.