Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.13

+0.65

(+5.66%)

At close: 04:00PM EST

12.13

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	11.50	12.16	11.42	12.13	12.13	1,657,700
30 Nov 2023	11.70	11.84	11.42	11.48	11.48	1,040,400
29 Nov 2023	12.08	12.25	11.64	11.70	11.70	1,091,000
28 Nov 2023	12.00	12.24	11.81	11.96	11.96	894,600
27 Nov 2023	12.36	12.55	12.04	12.05	12.05	1,173,800
24 Nov 2023	12.26	12.51	12.21	12.48	12.48	275,800
22 Nov 2023	12.21	12.45	12.11	12.24	12.24	749,100
21 Nov 2023	12.51	12.54	12.09	12.12	12.12	1,148,600
20 Nov 2023	12.69	12.79	12.47	12.50	12.50	642,600
17 Nov 2023	12.83	12.83	12.58	12.75	12.75	869,500
16 Nov 2023	12.65	12.86	12.58	12.64	12.64	844,300
15 Nov 2023	12.93	13.15	12.63	12.65	12.65	1,500,400
14 Nov 2023	13.17	13.22	12.80	12.94	12.94	977,800
13 Nov 2023	12.84	12.99	12.71	12.89	12.89	485,700
10 Nov 2023	12.75	12.97	12.65	12.91	12.91	740,200
09 Nov 2023	12.63	12.75	12.46	12.66	12.66	954,500
08 Nov 2023	12.94	12.94	12.50	12.61	12.61	636,500
07 Nov 2023	13.12	13.17	12.74	12.81	12.81	608,300
06 Nov 2023	13.51	13.51	13.11	13.20	13.20	751,500
03 Nov 2023	13.31	13.62	13.30	13.54	13.54	831,800
02 Nov 2023	13.48	13.52	13.00	13.07	13.07	753,200
01 Nov 2023	13.05	13.36	12.99	13.33	13.33	636,800
31 Oct 2023	13.06	13.29	12.99	13.19	13.19	696,900
30 Oct 2023	12.66	13.03	12.59	12.99	12.99	604,900
27 Oct 2023	12.98	12.98	12.53	12.59	12.59	916,800
26 Oct 2023	12.99	13.26	12.74	12.93	12.93	767,300
25 Oct 2023	13.20	13.40	12.84	13.02	13.02	681,800
24 Oct 2023	13.31	13.46	13.08	13.34	13.34	693,400
23 Oct 2023	13.39	13.61	13.24	13.32	13.32	1,382,900
20 Oct 2023	13.49	13.69	13.16	13.39	13.39	1,321,900
19 Oct 2023	13.29	13.57	12.97	13.47	13.47	1,014,200
18 Oct 2023	13.34	13.45	13.17	13.30	13.30	785,000
17 Oct 2023	13.40	13.65	13.39	13.50	13.50	672,200
16 Oct 2023	13.65	13.67	13.44	13.50	13.50	670,500
13 Oct 2023	13.61	13.61	13.34	13.51	13.51	772,600
12 Oct 2023	13.84	13.84	13.40	13.56	13.56	1,288,600
11 Oct 2023	13.87	14.09	13.66	13.87	13.87	766,300
10 Oct 2023	13.68	14.08	13.68	13.88	13.88	1,230,500
09 Oct 2023	13.73	13.96	13.56	13.89	13.89	1,356,900
06 Oct 2023	13.67	14.00	13.64	13.80	13.80	955,400
05 Oct 2023	13.52	13.78	13.48	13.77	13.77	729,500
04 Oct 2023	13.31	13.77	13.30	13.57	13.57	936,400
03 Oct 2023	13.18	13.36	13.05	13.28	13.28	495,600
02 Oct 2023	13.13	13.36	12.84	13.24	13.24	858,600
29 Sept 2023	13.39	13.39	13.07	13.14	13.14	1,166,300
28 Sept 2023	13.06	13.43	13.06	13.38	13.38	871,800
27 Sept 2023	12.72	13.33	12.72	13.02	13.02	1,087,800
26 Sept 2023	12.53	12.74	12.50	12.70	12.70	674,600
25 Sept 2023	12.46	12.67	12.44	12.58	12.58	717,200
22 Sept 2023	12.56	12.66	12.43	12.62	12.62	682,200
21 Sept 2023	12.57	12.77	12.35	12.57	12.57	550,000
20 Sept 2023	13.01	13.19	12.68	12.68	12.68	1,035,400
19 Sept 2023	13.06	13.21	12.70	12.96	12.96	1,313,600
18 Sept 2023	12.13	13.36	11.82	13.07	13.07	1,688,400
15 Sept 2023	12.49	12.61	12.12	12.21	12.21	2,591,500
14 Sept 2023	12.57	12.79	12.39	12.47	12.47	816,100
13 Sept 2023	12.64	12.69	12.41	12.43	12.43	1,035,400
12 Sept 2023	12.81	12.94	12.61	12.63	12.63	1,071,900
11 Sept 2023	12.21	12.82	12.16	12.79	12.79	2,096,700
08 Sept 2023	12.72	12.72	12.06	12.19	12.19	938,000
07 Sept 2023	13.18	13.18	12.62	12.74	12.74	770,800
06 Sept 2023	13.29	13.44	13.09	13.15	13.15	686,700
05 Sept 2023	13.48	13.49	12.65	13.21	13.21	770,800
01 Sept 2023	13.48	13.72	13.46	13.52	13.52	603,600
31 Aug 2023	13.58	13.69	13.36	13.38	13.38	618,100
30 Aug 2023	13.54	13.70	13.43	13.58	13.58	626,200
29 Aug 2023	13.50	13.69	13.42	13.47	13.47	585,100
28 Aug 2023	13.51	13.72	13.48	13.49	13.49	550,500
25 Aug 2023	13.43	13.83	13.25	13.42	13.42	1,236,100
24 Aug 2023	13.12	13.80	12.97	13.39	13.39	866,400
23 Aug 2023	12.88	13.22	12.78	13.20	13.20	698,900
22 Aug 2023	12.87	13.11	12.80	12.89	12.89	540,200
21 Aug 2023	13.14	13.14	12.79	12.86	12.86	734,500
18 Aug 2023	13.04	13.27	13.04	13.10	13.10	579,600
17 Aug 2023	13.34	13.58	13.02	13.14	13.14	856,700
16 Aug 2023	13.54	13.73	13.33	13.34	13.34	622,800
15 Aug 2023	13.50	13.66	13.42	13.62	13.62	457,400
14 Aug 2023	13.74	13.87	13.59	13.60	13.60	676,700
11 Aug 2023	13.34	13.80	13.22	13.76	13.76	688,400
10 Aug 2023	13.67	13.73	13.34	13.47	13.47	465,300
09 Aug 2023	13.63	13.68	13.47	13.63	13.63	629,700
08 Aug 2023	13.59	13.75	13.48	13.66	13.66	714,600
07 Aug 2023	13.41	13.81	13.41	13.73	13.73	546,400
04 Aug 2023	13.36	13.62	13.36	13.50	13.50	721,400
03 Aug 2023	13.28	13.38	13.10	13.37	13.37	647,400
02 Aug 2023	13.30	13.47	13.22	13.30	13.30	701,200
01 Aug 2023	13.52	13.52	13.19	13.38	13.38	517,800
31 July 2023	13.56	13.61	13.44	13.52	13.52	730,400
28 July 2023	13.38	13.58	13.21	13.55	13.55	563,300
27 July 2023	13.44	13.63	13.22	13.29	13.29	613,900
26 July 2023	13.15	13.45	13.15	13.35	13.35	658,600
25 July 2023	13.24	13.35	13.10	13.15	13.15	674,200
24 July 2023	13.35	13.46	13.24	13.33	13.33	702,100
21 July 2023	13.41	13.56	13.26	13.40	13.40	769,600
20 July 2023	13.40	13.49	13.24	13.34	13.34	630,300
19 July 2023	13.29	13.45	13.29	13.32	13.32	883,000
18 July 2023	13.08	13.37	12.96	13.24	13.24	413,300
17 July 2023	13.04	13.16	12.88	13.08	13.08	615,800
14 July 2023	13.03	13.09	12.75	13.04	13.04	491,100
13 July 2023	12.87	13.11	12.76	13.01	13.01	728,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,352.21+1,178.79(+2.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Veradigm Inc. (MDRX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,352.21
+1,178.79(+2.03%)