Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.12 +1.32 (+15.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 8.940 9.190 8.130 9.060 147,034 +0.08(+0.89%)
Mar 30, 2020 7.690 9.140 7.640 8.980 87,584 +1.41(+18.63%)
Mar 27, 2020 8.090 8.370 7.570 7.570 61,600 -0.80(-9.56%)
Mar 26, 2020 7.780 8.665 7.750 8.370 116,200 +0.68(+8.84%)
Mar 25, 2020 7.920 8.000 7.110 7.690 109,602 -0.24(-3.03%)
Mar 24, 2020 7.460 8.370 7.040 7.930 118,743 +0.83(+11.69%)
Mar 23, 2020 7.000 7.470 6.770 7.100 147,653 +0.35(+5.19%)
Mar 20, 2020 7.810 7.810 6.510 6.750 162,100 -0.99(-12.79%)
Mar 19, 2020 7.400 8.200 7.208 7.740 104,606 +0.34(+4.59%)
Mar 18, 2020 8.090 8.850 6.958 7.400 92,602 -1.45(-16.38%)
Mar 17, 2020 6.790 8.990 6.790 8.850 162,877 +2.14(+31.89%)
Mar 16, 2020 6.750 6.970 6.502 6.710 138,547 -0.67(-9.08%)
Mar 13, 2020 7.210 7.420 6.710 7.380 66,500 +0.47(+6.80%)
Mar 12, 2020 7.110 7.300 6.700 6.910 103,527 -0.60(-7.99%)
Mar 11, 2020 7.450 7.830 7.180 7.510 102,577 +0.27(+3.73%)
Mar 10, 2020 6.940 7.349 6.875 7.240 50,735 +0.38(+5.54%)
Mar 09, 2020 7.970 7.970 6.750 6.860 72,886 -0.68(-9.02%)
Mar 06, 2020 6.840 7.740 6.840 7.540 148,700 +0.46(+6.50%)
Mar 05, 2020 7.020 7.630 6.880 7.080 167,359 -0.05(-0.70%)
Mar 04, 2020 7.260 7.580 7.000 7.130 122,441 -0.11(-1.52%)
Mar 03, 2020 8.040 8.110 6.820 7.240 264,599 -0.87(-10.73%)
Mar 02, 2020 7.870 8.350 7.620 8.110 188,144 -0.24(-2.87%)
Feb 28, 2020 9.850 10.35 7.710 8.350 319,700 -1.68(-16.75%)
Feb 27, 2020 11.00 11.11 9.860 10.03 175,300 -1.26(-11.16%)
Feb 26, 2020 11.04 11.79 10.87 11.29 119,876 +0.31(+2.82%)
Feb 25, 2020 11.10 11.41 10.64 10.98 57,920 -0.08(-0.72%)
Feb 24, 2020 10.67 11.99 10.67 11.06 67,901 +0.01(+0.09%)
Feb 21, 2020 11.10 11.44 10.66 11.05 50,700 +0.04(+0.36%)
Feb 20, 2020 11.08 11.34 10.91 11.01 51,094 -0.11(-0.99%)
Feb 19, 2020 10.72 11.43 10.72 11.12 61,170 +0.44(+4.12%)
Feb 18, 2020 10.72 10.96 10.44 10.68 20,763 +0.10(+0.95%)
Feb 14, 2020 10.73 10.73 10.53 10.58 12,400 -0.13(-1.21%)
Feb 13, 2020 11.06 11.34 10.55 10.71 63,925 -0.41(-3.69%)
Feb 12, 2020 10.66 11.40 10.58 11.12 56,364 +0.50(+4.71%)
Feb 11, 2020 10.77 11.13 10.39 10.62 22,254 -0.12(-1.12%)
Feb 10, 2020 10.43 10.76 10.31 10.74 18,985 +0.28(+2.68%)
Feb 07, 2020 10.75 10.83 10.42 10.46 99,400 -0.26(-2.43%)
Feb 06, 2020 11.07 11.08 10.69 10.72 76,236 -0.32(-2.90%)
Feb 05, 2020 11.11 11.44 11.00 11.04 72,266 +0.04(+0.36%)
Feb 04, 2020 11.02 11.66 10.68 11.00 126,132 +0.02(+0.18%)
Feb 03, 2020 11.04 11.38 10.82 10.98 56,778 -0.07(-0.63%)
Jan 31, 2020 11.32 11.46 10.67 11.05 78,000 -0.21(-1.87%)
Jan 30, 2020 11.44 11.51 11.00 11.26 58,427 -0.14(-1.23%)
Jan 29, 2020 10.13 11.89 10.13 11.40 176,084 +1.33(+13.21%)
Jan 28, 2020 10.06 10.21 10.01 10.07 52,955 -0.01(-0.10%)
Jan 27, 2020 10.02 10.21 10.02 10.08 35,691 -0.14(-1.37%)
Jan 24, 2020 10.15 10.37 10.07 10.22 59,000 +0.11(+1.09%)
Jan 23, 2020 10.11 10.13 10.00 10.11 62,594 -0.06(-0.59%)
Jan 22, 2020 10.20 10.23 10.12 10.17 20,405 -0.01(-0.10%)
Jan 21, 2020 10.76 10.78 10.14 10.18 65,806 -0.73(-6.69%)
Jan 17, 2020 10.72 11.26 10.63 10.91 55,100 +0.31(+2.92%)
Jan 16, 2020 10.58 10.81 10.46 10.60 68,649 +0.13(+1.24%)
Jan 15, 2020 10.22 10.61 10.22 10.47 59,079 +0.24(+2.35%)
Jan 14, 2020 10.55 10.58 10.21 10.23 92,293 -0.35(-3.31%)
Jan 13, 2020 10.21 10.68 10.21 10.58 82,741 +0.30(+2.92%)
Jan 10, 2020 10.11 10.31 9.920 10.28 99,500 +0.21(+2.09%)
Jan 09, 2020 9.960 10.33 9.960 10.07 60,223 +0.12(+1.16%)
Jan 08, 2020 10.02 10.13 9.810 9.955 69,338 +0.03(+0.25%)
Jan 07, 2020 9.900 10.09 9.900 9.930 40,905 -0.05(-0.50%)
Jan 06, 2020 9.790 10.09 9.720 9.980 52,509 +0.04(+0.40%)
Jan 03, 2020 9.800 10.12 9.799 9.940 79,300 -0.03(-0.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.