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 )

13.10 +0.41 (+3.23%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 20, 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 29, 2019 10.73 10.83 10.69 10.70 20,500 -0.04(-0.37%)
Nov 27, 2019 10.73 10.84 10.70 10.74 53,900 +0.05(+0.47%)
Nov 26, 2019 10.79 10.90 10.50 10.69 66,914 -0.10(-0.88%)
Nov 25, 2019 10.36 10.92 10.30 10.79 66,770 +0.38(+3.70%)
Nov 22, 2019 10.37 10.53 10.15 10.40 41,200 +0.05(+0.48%)
Nov 21, 2019 10.28 10.42 10.05 10.35 64,427 +0.17(+1.67%)
Nov 20, 2019 9.940 10.38 9.890 10.18 68,264 +0.21(+2.11%)
Nov 19, 2019 9.630 9.990 9.540 9.970 84,725 +0.39(+4.07%)
Nov 18, 2019 9.700 9.780 9.520 9.580 97,844 -0.15(-1.54%)
Nov 15, 2019 9.750 9.800 9.620 9.730 75,600 +0.08(+0.83%)
Nov 14, 2019 9.670 9.820 9.500 9.650 129,511 +0.02(+0.21%)
Nov 13, 2019 9.900 10.04 9.470 9.630 134,999 -0.36(-3.60%)
Nov 12, 2019 9.790 10.19 9.790 9.990 78,935 +0.12(+1.22%)
Nov 11, 2019 10.29 10.29 9.775 9.870 98,891 -0.26(-2.57%)
Nov 08, 2019 10.46 11.00 10.07 10.13 161,500 -0.35(-3.34%)
Nov 07, 2019 10.87 11.17 10.18 10.48 217,964 +0.10(+0.96%)
Nov 06, 2019 9.100 10.61 9.000 10.38 865,766 -1.66(-13.79%)
Nov 05, 2019 12.60 12.79 11.52 12.04 203,323 -0.55(-4.37%)
Nov 04, 2019 12.90 12.99 12.27 12.59 159,375 -0.29(-2.25%)
Nov 01, 2019 13.08 13.22 12.75 12.88 264,200 -0.12(-0.92%)
Oct 31, 2019 13.01 13.22 12.95 13.00 46,691 -0.02(-0.15%)
Oct 30, 2019 12.84 13.23 12.73 13.02 117,110 +0.03(+0.23%)
Oct 29, 2019 12.98 13.11 12.91 12.99 36,172 -0.01(-0.08%)
Oct 28, 2019 12.93 13.19 12.89 13.00 89,686 +0.03(+0.23%)
Oct 25, 2019 13.05 13.20 12.93 12.97 82,400 -0.13(-0.99%)
Oct 24, 2019 13.19 13.38 13.00 13.10 49,119 -0.02(-0.15%)
Oct 23, 2019 13.07 13.57 13.00 13.12 54,056 +0.05(+0.38%)
Oct 22, 2019 13.53 14.13 13.03 13.07 36,028 -0.44(-3.26%)
Oct 21, 2019 13.72 13.89 13.48 13.51 50,855 -0.11(-0.81%)
Oct 18, 2019 13.96 14.11 13.41 13.62 30,200 -0.46(-3.27%)
Oct 17, 2019 14.00 14.11 13.78 14.08 66,579 +0.11(+0.79%)
Oct 16, 2019 13.85 14.03 13.46 13.97 61,574 +0.06(+0.43%)
Oct 15, 2019 13.06 14.24 12.98 13.91 104,548 +0.89(+6.84%)
Oct 14, 2019 13.21 13.45 12.97 13.02 45,454 -0.32(-2.40%)
Oct 11, 2019 13.17 13.56 13.17 13.34 27,500 +0.29(+2.22%)
Oct 10, 2019 13.15 13.35 13.00 13.05 33,263 -0.11(-0.84%)
Oct 09, 2019 13.32 13.55 12.97 13.16 43,343 -0.18(-1.35%)
Oct 08, 2019 13.41 13.67 12.88 13.34 77,851 +0.15(+1.14%)
Oct 07, 2019 13.29 13.55 12.73 13.19 84,099 -0.15(-1.12%)
Oct 04, 2019 13.26 13.43 13.07 13.34 41,200 +0.08(+0.60%)
Oct 03, 2019 13.27 13.38 12.95 13.26 83,363 -0.16(-1.19%)
Oct 02, 2019 13.75 13.83 12.50 13.42 225,197 -0.50(-3.59%)
Oct 01, 2019 14.55 14.74 13.64 13.92 130,418 -0.56(-3.87%)
Sep 30, 2019 14.59 14.59 14.30 14.48 113,397 -0.10(-0.69%)
Sep 27, 2019 15.25 15.40 14.38 14.58 65,900 -0.61(-4.02%)
Sep 26, 2019 15.62 15.67 14.74 15.19 122,513 -0.43(-2.75%)
Sep 25, 2019 15.34 15.71 15.12 15.62 64,894 +0.17(+1.10%)
Sep 24, 2019 15.82 16.48 15.33 15.45 136,201 -0.38(-2.40%)
Sep 23, 2019 15.63 15.89 15.54 15.83 72,308 +0.18(+1.15%)
Sep 20, 2019 15.50 15.76 15.17 15.65 336,600 +0.13(+0.84%)
Sep 19, 2019 15.51 15.72 15.17 15.52 87,772 +0.03(+0.19%)
Sep 18, 2019 15.80 15.80 15.25 15.49 59,328 -0.29(-1.84%)
Sep 17, 2019 15.52 15.92 15.32 15.78 100,812 +0.18(+1.15%)
Sep 16, 2019 15.54 15.80 15.21 15.60 107,292 -0.06(-0.38%)
Sep 13, 2019 16.21 16.27 15.45 15.66 74,800 -0.51(-3.15%)
Sep 12, 2019 16.46 16.46 15.98 16.17 77,331 -0.32(-1.94%)
Sep 11, 2019 16.00 16.66 15.82 16.49 58,966 +0.52(+3.26%)
Sep 10, 2019 16.00 16.28 15.78 15.97 43,935 -0.03(-0.19%)
Sep 09, 2019 16.43 16.67 15.89 16.00 67,686 -0.35(-2.14%)
Sep 06, 2019 16.87 17.03 16.35 16.35 60,200 -0.61(-3.60%)
Sep 05, 2019 16.40 17.09 15.91 16.96 153,327 +0.66(+4.05%)
Sep 04, 2019 17.12 17.24 16.06 16.30 181,464 -0.53(-3.15%)
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.