Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 6.810 0 -0.79(-10.39%)
Feb 27, 2024 6.940 7.880 6.800 7.600 14,933,869 -0.71(-8.54%)
Feb 26, 2024 8.280 8.540 8.220 8.310 2,326,042 +0.04(+0.48%)
Feb 23, 2024 8.340 8.370 8.200 8.270 1,371,050 -0.12(-1.43%)
Feb 22, 2024 8.180 8.450 8.060 8.390 1,391,469 +0.11(+1.33%)
Feb 21, 2024 8.360 8.390 8.250 8.280 1,322,368 -0.08(-0.96%)
Feb 20, 2024 8.210 8.505 8.080 8.360 2,428,978 +0.09(+1.09%)
Feb 16, 2024 8.480 8.505 8.235 8.270 3,305,367 -0.25(-2.93%)
Feb 15, 2024 8.150 8.540 8.150 8.520 1,791,289 +0.46(+5.71%)
Feb 14, 2024 8.260 8.320 7.890 8.060 2,345,228 -0.20(-2.42%)
Feb 13, 2024 8.500 8.640 8.220 8.260 1,899,999 -0.37(-4.29%)
Feb 12, 2024 8.520 8.770 8.480 8.630 1,778,720 +0.09(+1.05%)
Feb 09, 2024 8.490 8.600 8.380 8.540 1,707,261 +0.04(+0.47%)
Feb 08, 2024 8.420 8.545 8.230 8.500 5,664,043 +0.11(+1.31%)
Feb 07, 2024 9.090 9.090 8.350 8.390 4,743,114 -0.57(-6.36%)
Feb 06, 2024 9.020 9.280 8.820 8.960 1,412,025 -0.15(-1.65%)
Feb 05, 2024 8.950 9.290 8.920 9.110 3,770,881 +0.10(+1.11%)
Feb 02, 2024 9.130 9.210 8.990 9.010 1,157,229 -0.19(-2.07%)
Feb 01, 2024 9.120 9.255 9.110 9.200 1,304,538 +0.07(+0.77%)
Jan 31, 2024 9.460 9.500 9.120 9.130 1,217,363 -0.27(-2.87%)
Jan 30, 2024 9.610 9.630 9.310 9.400 959,109 -0.26(-2.69%)
Jan 29, 2024 9.380 9.675 9.250 9.660 1,016,538 +0.26(+2.77%)
Jan 26, 2024 9.430 9.535 9.280 9.400 981,521 +0.02(+0.21%)
Jan 25, 2024 9.430 9.570 9.335 9.380 1,306,155 -0.02(-0.21%)
Jan 24, 2024 9.490 9.570 9.315 9.400 991,168 -0.04(-0.42%)
Jan 23, 2024 9.610 9.730 9.310 9.440 1,022,528 -0.05(-0.53%)
Jan 22, 2024 9.050 9.520 9.050 9.490 1,694,626 +0.47(+5.21%)
Jan 19, 2024 9.130 9.170 8.935 9.020 1,134,125 -0.04(-0.44%)
Jan 18, 2024 8.870 9.095 8.680 9.060 1,927,111 +0.15(+1.68%)
Jan 17, 2024 9.230 9.360 8.863 8.910 1,552,747 -0.47(-5.01%)
Jan 16, 2024 9.190 9.500 9.009 9.380 2,400,663 +0.08(+0.86%)
Jan 12, 2024 9.530 9.530 9.240 9.300 2,555,282 -0.13(-1.38%)
Jan 11, 2024 9.400 9.550 9.210 9.430 3,306,067 +0.00(+0.00%)
Jan 10, 2024 10.33 10.45 9.230 9.430 5,184,256 -1.33(-12.36%)
Jan 09, 2024 10.85 11.05 10.69 10.76 958,264 -0.11(-1.01%)
Jan 08, 2024 10.50 10.91 10.26 10.87 1,499,396 +0.39(+3.72%)
Jan 05, 2024 10.60 10.68 10.48 10.48 1,037,086 -0.15(-1.41%)
Jan 04, 2024 10.71 10.80 10.54 10.63 1,100,384 +0.01(+0.09%)
Jan 03, 2024 10.82 10.88 10.29 10.62 1,539,719 -0.13(-1.21%)
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.