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 (%)
Aug 31, 2018 11.00 11.00 11.00 0 +0.01(+0.09%)
Aug 30, 2018 10.98 11.01 10.96 10.99 438,662 +0.02(+0.18%)
Aug 29, 2018 10.99 11.00 10.96 10.97 1,109,554 +0.00(+0.00%)
Aug 28, 2018 10.98 10.99 10.96 10.97 853,856 -0.01(-0.09%)
Aug 27, 2018 10.98 10.98 10.96 10.98 158,245 +0.01(+0.09%)
Aug 24, 2018 10.98 11.00 10.97 10.97 175,700 +0.01(+0.09%)
Aug 23, 2018 10.96 10.98 10.96 10.96 431,250 +0.00(+0.00%)
Aug 22, 2018 10.97 10.98 10.95 10.96 794,888 +0.00(+0.00%)
Aug 21, 2018 10.96 10.98 10.95 10.96 1,130,132 -0.01(-0.09%)
Aug 20, 2018 10.95 10.98 10.95 10.97 167,684 +0.02(+0.18%)
Aug 17, 2018 10.96 10.97 10.95 10.95 1,869,000 +0.00(+0.00%)
Aug 16, 2018 10.98 10.98 10.90 10.95 5,297,557 +0.00(+0.00%)
Aug 15, 2018 10.97 10.98 10.95 10.95 1,564,435 -0.02(-0.18%)
Aug 14, 2018 11.01 11.01 10.97 10.97 559,298 -0.02(-0.18%)
Aug 13, 2018 10.98 11.00 10.96 10.99 281,435 +0.03(+0.27%)
Aug 10, 2018 10.99 11.00 10.94 10.96 1,233,400 -0.03(-0.27%)
Aug 09, 2018 10.99 11.01 10.98 10.99 353,595 -0.01(-0.09%)
Aug 08, 2018 10.99 11.02 10.97 11.00 852,211 +0.02(+0.18%)
Aug 07, 2018 11.02 11.02 10.97 10.98 717,288 -0.03(-0.27%)
Aug 06, 2018 11.01 11.02 11.00 11.01 225,404 +0.00(+0.00%)
Aug 03, 2018 11.01 11.03 10.99 11.01 1,101,400 +0.01(+0.09%)
Aug 02, 2018 10.97 11.04 10.97 11.00 1,493,839 +0.01(+0.09%)
Aug 01, 2018 10.95 11.00 10.95 10.99 1,240,448 +0.02(+0.18%)
Jul 31, 2018 10.96 10.97 10.94 10.97 1,573,713 +0.02(+0.18%)
Jul 30, 2018 10.96 10.96 10.95 10.95 512,660 -0.01(-0.09%)
Jul 27, 2018 10.96 10.97 10.95 10.96 1,561,100 +0.00(+0.00%)
Jul 26, 2018 10.96 10.99 10.95 10.96 990,003 +0.00(+0.00%)
Jul 25, 2018 11.02 11.02 10.95 10.96 1,134,945 -0.02(-0.18%)
Jul 24, 2018 10.99 11.00 10.97 10.98 1,720,312 +0.00(+0.00%)
Jul 23, 2018 10.97 10.99 10.97 10.98 1,425,666 +0.00(+0.00%)
Jul 20, 2018 11.01 11.02 10.96 10.98 1,753,037 +0.00(+0.00%)
Jul 19, 2018 11.00 11.01 10.97 10.98 2,698,411 -0.03(-0.27%)
Jul 18, 2018 11.00 11.04 10.99 11.01 2,193,618 +0.00(+0.00%)
Jul 17, 2018 11.02 11.02 11.00 11.01 1,224,923 +0.00(+0.00%)
Jul 16, 2018 11.02 11.05 11.01 11.01 437,399 -0.03(-0.27%)
Jul 13, 2018 11.01 11.04 10.99 11.04 1,088,166 +0.02(+0.18%)
Jul 12, 2018 11.01 11.01 11.02 339,009 +0.01(+0.09%)
Jul 11, 2018 10.98 11.04 10.98 11.01 546,199 -0.02(-0.18%)
Jul 10, 2018 10.97 11.06 10.97 11.03 1,277,108 +0.06(+0.55%)
Jul 09, 2018 10.96 10.98 10.96 10.97 549,414 +0.01(+0.09%)
Jul 06, 2018 10.94 10.97 10.93 10.96 1,925,675 +0.02(+0.18%)
Jul 05, 2018 10.93 10.95 10.92 10.94 2,293,632 +0.00(+0.00%)
Jul 03, 2018 10.94 10.94 10.94 0 -0.03(-0.27%)
Jul 02, 2018 10.96 10.97 10.96 10.97 236,637 +0.00(+0.00%)
Jun 29, 2018 10.98 10.98 10.96 10.97 422,439 +0.00(+0.00%)
Jun 28, 2018 10.96 10.97 10.95 10.97 613,970 +0.02(+0.18%)
Jun 27, 2018 10.97 10.97 10.95 10.95 2,545,950 -0.01(-0.09%)
Jun 26, 2018 10.97 10.98 10.95 10.96 3,111,743 -0.01(-0.09%)
Jun 25, 2018 10.95 10.98 10.94 10.97 1,036,371 +0.01(+0.09%)
Jun 22, 2018 10.95 10.97 10.93 10.96 1,709,403 +0.01(+0.09%)
Jun 21, 2018 10.94 10.96 10.93 10.95 2,606,732 -0.01(-0.09%)
Jun 20, 2018 10.95 10.96 10.93 10.96 3,204,884 +0.01(+0.09%)
Jun 19, 2018 10.97 10.90 10.95 2,907,384 +0.00(+0.00%)
Jun 18, 2018 10.93 10.98 10.92 10.95 1,007,315 +0.00(+0.00%)
Jun 15, 2018 10.98 10.96 10.95 2,263,659 -0.01(-0.09%)
Jun 14, 2018 10.96 10.98 10.88 10.96 3,693,069 +0.02(+0.18%)
Jun 13, 2018 10.98 10.99 10.91 10.94 2,205,080 -0.02(-0.18%)
Jun 12, 2018 11.02 11.05 10.95 10.96 3,471,634 -0.07(-0.63%)
Jun 11, 2018 11.02 11.06 11.00 11.03 2,045,357 +0.01(+0.09%)
Jun 08, 2018 11.02 11.03 10.99 11.02 4,256,461 +0.00(+0.00%)
Jun 07, 2018 11.06 11.06 11.02 11.02 1,145,363 -0.04(-0.36%)
Jun 06, 2018 11.09 11.09 11.03 11.06 1,128,205 +0.02(+0.18%)
Jun 05, 2018 11.01 11.05 11.01 11.04 957,400 +0.01(+0.09%)
Jun 04, 2018 11.07 11.11 11.01 11.03 1,115,374 -0.01(-0.09%)
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.