Australia markets closed

Veradigm Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.31+0.04 (+0.48%)
At close: 04:00PM EST
8.31 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20248.288.548.228.318.312,064,800
23 Feb 20248.348.378.208.278.271,371,100
22 Feb 20248.188.458.068.398.391,391,500
21 Feb 20248.368.398.258.288.281,322,400
20 Feb 20248.218.518.088.368.362,429,000
16 Feb 20248.488.518.248.278.273,305,400
15 Feb 20248.158.548.158.528.521,791,300
14 Feb 20248.268.327.898.068.062,345,200
13 Feb 20248.508.648.228.268.261,900,000
12 Feb 20248.528.778.488.638.631,778,700
09 Feb 20248.498.608.388.548.541,707,300
08 Feb 20248.428.558.238.508.505,664,000
07 Feb 20249.099.098.358.398.394,743,100
06 Feb 20249.029.288.828.968.961,412,000
05 Feb 20248.959.298.929.119.113,770,900
02 Feb 20249.139.218.999.019.011,157,200
01 Feb 20249.129.269.119.209.201,304,500
31 Jan 20249.469.509.129.139.131,217,400
30 Jan 20249.619.639.319.409.40959,100
29 Jan 20249.389.689.259.669.661,016,500
26 Jan 20249.439.549.289.409.40981,500
25 Jan 20249.439.579.349.389.381,306,200
24 Jan 20249.499.579.329.409.40991,200
23 Jan 20249.619.739.319.449.441,021,500
22 Jan 20249.059.529.059.499.491,694,600
19 Jan 20249.139.178.949.029.021,134,100
18 Jan 20248.879.108.689.069.061,927,100
17 Jan 20249.239.368.868.918.911,552,700
16 Jan 20249.199.509.019.389.382,400,700
12 Jan 20249.539.539.249.309.302,555,300
11 Jan 20249.409.559.219.439.433,306,100
10 Jan 202410.3310.459.239.439.435,184,300
09 Jan 202410.8511.0510.6910.7610.76958,300
08 Jan 202410.5010.9110.2610.8710.871,499,400
05 Jan 202410.6010.6810.4810.4810.481,037,100
04 Jan 202410.7110.8010.5410.6310.631,100,400
03 Jan 202410.8210.8810.2910.6210.621,539,700
02 Jan 202410.3911.0410.3610.7510.751,197,500
29 Dec 202310.4910.5610.3910.4910.491,058,200
28 Dec 202310.3510.4810.3010.4810.48851,700
27 Dec 202310.4710.5110.3210.4010.401,122,000
26 Dec 202310.5310.5710.2810.4510.45924,700
22 Dec 202310.3010.5310.2410.5010.501,311,300
21 Dec 20239.8710.329.8410.2410.241,378,400
20 Dec 20239.8410.019.619.869.862,251,300
19 Dec 20239.529.999.439.849.841,508,000
18 Dec 20239.739.739.349.519.511,658,700
15 Dec 20239.849.869.629.649.646,256,200
14 Dec 202310.0210.399.599.699.692,584,600
13 Dec 20239.8510.049.7410.0010.002,236,100
12 Dec 202310.0710.199.869.889.882,130,900
11 Dec 202310.0310.209.8510.1110.114,750,500
08 Dec 202312.2512.259.8610.0710.078,742,200
07 Dec 202312.5612.5912.3412.5912.59798,600
06 Dec 202312.3512.6612.3012.5312.53782,800
05 Dec 202312.2412.5512.1512.2212.22747,600
04 Dec 202312.1112.3612.0012.2412.24920,200
01 Dec 202311.5012.1611.4212.1312.131,657,700
30 Nov 202311.7011.8411.4211.4811.481,040,400
29 Nov 202312.0812.2511.6411.7011.701,091,000
28 Nov 202312.0012.2411.8111.9611.96894,600
27 Nov 202312.3612.5512.0412.0512.051,173,800
24 Nov 202312.2612.5112.2112.4812.48275,800
22 Nov 202312.2112.4512.1112.2412.24749,100
21 Nov 202312.5112.5412.0912.1212.121,148,600
20 Nov 202312.6912.7912.4712.5012.50642,600
17 Nov 202312.8312.8312.5812.7512.75869,500
16 Nov 202312.6512.8612.5812.6412.64844,300
15 Nov 202312.9313.1512.6312.6512.651,500,400
14 Nov 202313.1713.2212.8012.9412.94977,800
13 Nov 202312.8412.9912.7112.8912.89485,700
10 Nov 202312.7512.9712.6512.9112.91740,200
09 Nov 202312.6312.7512.4612.6612.66954,500
08 Nov 202312.9412.9412.5012.6112.61636,500
07 Nov 202313.1213.1712.7412.8112.81608,300
06 Nov 202313.5113.5113.1113.2013.20751,500
03 Nov 202313.3113.6213.3013.5413.54831,800
02 Nov 202313.4813.5213.0013.0713.07753,200
01 Nov 202313.0513.3612.9913.3313.33636,800
31 Oct 202313.0613.2912.9913.1913.19696,900
30 Oct 202312.6613.0312.5912.9912.99604,900
27 Oct 202312.9812.9812.5312.5912.59916,800
26 Oct 202312.9913.2612.7412.9312.93767,300
25 Oct 202313.2013.4012.8413.0213.02681,800
24 Oct 202313.3113.4613.0813.3413.34693,400
23 Oct 202313.3913.6113.2413.3213.321,382,900
20 Oct 202313.4913.6913.1613.3913.391,321,900
19 Oct 202313.2913.5712.9713.4713.471,014,200
18 Oct 202313.3413.4513.1713.3013.30785,000
17 Oct 202313.4013.6513.3913.5013.50672,200
16 Oct 202313.6513.6713.4413.5013.50670,500
13 Oct 202313.6113.6113.3413.5113.51772,600
12 Oct 202313.8413.8413.4013.5613.561,288,600
11 Oct 202313.8714.0913.6613.8713.87766,300
10 Oct 202313.6814.0813.6813.8813.881,230,500
09 Oct 202313.7313.9613.5613.8913.891,356,900
06 Oct 202313.6714.0013.6413.8013.80955,400
05 Oct 202313.5213.7813.4813.7713.77729,500
04 Oct 202313.3113.7713.3013.5713.57936,400
03 Oct 202313.1813.3613.0513.2813.28495,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...