OpenTable Inc $72.68

down -0.19


17/4/2014 05:20 PM  |  NASDAQ : OPEN  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPEN historical data

Date Open High Low Close Volume
4/16/201473.4174.0071.7472.87429,364
4/15/201474.5874.5870.4373.241,016,730
4/14/201473.4974.8371.9574.54574,882
4/11/201475.4576.0870.7772.48935,329
4/10/201479.3179.4175.5276.29647,605
4/9/201477.8679.4076.8279.31357,304
4/8/201474.7776.7574.0076.26640,909
4/7/201477.0178.3874.6174.95897,666
4/4/201479.1379.9975.9377.15784,380
4/3/201479.9781.0076.4778.511,106,140
4/2/201477.5078.1775.9877.03364,563
4/1/201477.1878.8076.9677.56544,534
3/31/201477.5278.8876.7976.93299,474
3/28/201476.8178.2476.1077.29380,307
3/27/201477.2378.0975.2176.65415,711
3/26/201478.6778.7175.0777.04545,696
3/25/201479.4581.7877.3578.12638,163
3/24/201483.3183.4078.2879.18716,868
3/21/201481.4983.5380.8482.61519,314
3/20/201481.9382.7880.8581.44170,292
3/19/201483.9883.9881.5082.29283,197
3/18/201481.5483.8781.1883.77279,540
3/17/201482.5083.0080.9781.77375,669
3/14/201482.9583.2480.7781.66641,331
3/13/201483.2585.8782.7383.48959,223
3/12/201480.4582.5680.3182.03357,957
3/11/201483.1783.2681.0981.58451,446
3/10/201483.9784.3882.6582.81518,516
3/7/201484.4384.5683.1984.22493,615
3/6/201482.4784.4882.0284.04582,484
3/5/201483.1083.5781.6981.97489,267
3/4/201480.0084.0679.2882.98994,292
3/3/201478.4379.5877.5178.93352,136
2/28/201480.5081.4778.5579.69358,849
2/27/201479.6881.2979.6280.72501,602
2/26/201479.0781.3378.2479.64932,399
2/25/201478.6079.2978.0478.65855,657
2/24/201477.8979.0576.0078.251,172,990
2/21/201474.7777.8574.7776.211,167,800
2/20/201473.9175.7673.7274.86547,111
2/19/201474.0175.2573.5773.88788,645
2/18/201472.5174.3672.3074.17667,733
2/14/201473.5073.9872.2772.61358,603
2/13/201472.5874.0072.4273.59481,041
2/12/201471.8073.4771.3073.20597,338
2/11/201473.8974.3170.5571.83770,989
2/10/201475.3375.4371.7273.441,254,430
2/7/201471.0079.3570.9375.672,442,820
2/6/201473.8676.9973.8475.411,685,730
2/5/201474.7376.0872.6673.21635,031
2/4/201474.9476.6873.0675.58759,790
2/3/201474.6076.1570.6473.06702,467
1/31/201474.8876.1974.3175.28693,065
1/30/201478.0079.1576.2276.31576,007
1/29/201478.0079.5276.7976.96511,677
1/28/201477.1779.6777.0179.00424,736
1/27/201479.3779.6776.1276.82491,017
1/24/201480.1580.8477.5479.37434,668
1/23/201480.5881.4079.7880.92417,880
1/22/201481.1981.7579.0980.58365,898
1/21/201480.5982.2880.3081.17332,454
1/17/201481.8182.9480.1180.32572,153
1/16/201480.4082.4080.1882.01476,775
1/15/201480.5681.6380.0080.79422,530
1/14/201478.4380.6778.0080.23399,423
1/13/201480.2981.6777.8377.97530,301
1/10/201480.9281.4578.6680.17477,632
1/9/201481.2182.4480.2180.98557,018
1/8/201483.0084.0180.0780.71700,476
1/7/201480.3484.2580.3483.09759,093
1/6/201479.1380.3278.4579.55519,104
1/3/201478.4079.5477.8979.19444,631
1/2/201479.2980.0677.4178.07461,155
12/31/201378.1679.7677.7279.37336,875
12/30/201378.0678.7877.4378.07395,183
12/27/201380.0080.0077.7178.15335,324
12/26/201380.2081.0079.0379.73381,404
12/24/201380.2580.8979.6880.11193,777
12/23/201382.0082.0079.7580.48419,966
12/20/201378.7182.0178.3381.24728,763
12/19/201378.6079.8677.6278.34379,240
12/18/201377.0579.0776.3478.63559,496
12/17/201376.5677.9776.1976.71444,432
12/16/201376.6178.6375.5676.42491,438
12/13/201379.3480.2074.6576.331,686,010
12/12/201380.0080.5278.2379.02392,863
12/11/201381.9581.9979.7180.16377,483
12/10/201381.5182.2380.7281.61327,827
12/9/201381.8182.4780.2081.76280,109
12/6/201381.7082.9781.0081.66388,888
12/5/201380.6382.3180.1581.31315,010
12/4/201380.6381.1079.4080.37451,984
12/3/201380.5381.7879.7681.24474,309
12/2/201381.7081.9678.4680.59768,648
11/29/201384.3584.6583.2383.57126,711
11/27/201384.2285.1682.8583.78241,688
11/26/201382.8284.5682.2784.23339,590
11/25/201384.2284.6682.2783.10371,574
11/22/201384.2784.8783.3784.28324,362
11/21/201383.3084.2582.6884.00260,477
Trading Center