Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 11.15 11.15 11.15 0 +0.01(+0.09%)
Nov 29, 2018 11.12 11.15 11.12 11.14 1,784,045 +0.01(+0.09%)
Nov 28, 2018 11.09 11.14 11.08 11.13 3,605,315 +0.04(+0.36%)
Nov 27, 2018 11.07 11.09 11.06 11.09 5,220,376 +0.02(+0.18%)
Nov 26, 2018 10.98 11.08 10.98 11.07 1,440,978 +0.11(+1.00%)
Nov 23, 2018 10.99 10.99 10.95 10.96 166,000 -0.02(-0.18%)
Nov 21, 2018 10.98 10.98 10.98 0 +0.01(+0.09%)
Nov 20, 2018 10.97 10.99 10.96 10.97 623,478 -0.02(-0.18%)
Nov 19, 2018 10.97 10.99 10.97 10.99 418,397 +0.02(+0.18%)
Nov 16, 2018 10.97 10.99 10.96 10.97 460,100 -0.01(-0.09%)
Nov 15, 2018 10.97 10.99 10.96 10.98 1,865,394 +0.01(+0.09%)
Nov 14, 2018 10.98 10.98 10.95 10.97 1,556,017 +0.00(+0.00%)
Nov 13, 2018 10.98 10.99 10.95 10.97 2,679,511 -0.01(-0.09%)
Nov 12, 2018 11.01 11.01 10.98 10.98 488,031 -0.03(-0.27%)
Nov 09, 2018 10.98 11.01 10.97 11.01 965,500 +0.02(+0.18%)
Nov 08, 2018 10.97 10.99 10.95 10.99 345,594 +0.02(+0.18%)
Nov 07, 2018 11.00 11.00 10.97 10.97 1,092,126 -0.01(-0.09%)
Nov 06, 2018 10.98 10.99 10.96 10.98 481,875 -0.01(-0.09%)
Nov 05, 2018 10.97 10.99 10.93 10.99 797,969 +0.01(+0.09%)
Nov 02, 2018 10.98 10.98 10.96 10.98 490,600 +0.00(+0.00%)
Nov 01, 2018 11.00 11.00 10.97 10.98 1,042,959 +0.00(+0.00%)
Oct 31, 2018 11.00 11.00 10.98 10.98 236,704 -0.01(-0.09%)
Oct 30, 2018 10.99 11.00 10.97 10.99 443,148 +0.00(+0.00%)
Oct 29, 2018 11.00 11.00 10.97 10.99 910,855 +0.01(+0.09%)
Oct 26, 2018 10.95 11.00 10.93 10.98 1,666,300 -0.02(-0.18%)
Oct 25, 2018 11.01 11.03 10.99 11.00 2,727,049 -0.01(-0.09%)
Oct 24, 2018 11.01 11.02 11.01 11.01 188,536 -0.01(-0.09%)
Oct 23, 2018 11.01 11.02 11.01 11.02 319,275 +0.00(+0.00%)
Oct 22, 2018 11.02 11.04 11.01 11.02 630,144 +0.01(+0.09%)
Oct 19, 2018 11.02 11.03 11.01 11.01 787,700 -0.01(-0.09%)
Oct 18, 2018 11.02 11.03 11.01 11.02 559,913 +0.00(+0.00%)
Oct 17, 2018 11.02 11.04 11.02 11.02 558,585 -0.01(-0.09%)
Oct 16, 2018 11.02 11.03 11.01 11.03 493,919 +0.00(+0.00%)
Oct 15, 2018 11.02 11.03 11.00 11.03 414,321 +0.03(+0.27%)
Oct 12, 2018 11.03 11.04 11.00 11.00 329,400 -0.02(-0.18%)
Oct 11, 2018 11.03 11.04 11.01 11.02 1,384,514 -0.01(-0.09%)
Oct 10, 2018 11.03 11.05 11.03 11.03 616,477 -0.01(-0.09%)
Oct 09, 2018 11.02 11.04 11.01 11.04 372,643 +0.01(+0.09%)
Oct 08, 2018 11.02 11.04 11.02 11.03 450,748 +0.01(+0.09%)
Oct 05, 2018 11.02 11.03 11.00 11.02 1,225,900 +0.00(+0.00%)
Oct 04, 2018 11.03 11.03 11.01 11.02 838,248 -0.01(-0.09%)
Oct 03, 2018 11.03 11.04 11.02 11.03 794,920 +0.00(+0.00%)
Oct 02, 2018 11.03 11.04 11.02 11.03 1,138,289 -0.02(-0.18%)
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.