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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Sep 29, 2022 103.90 0 +0.04(+0.04%)
Sep 28, 2022 103.80 103.92 103.80 103.86 2,876,742 +0.06(+0.06%)
Sep 27, 2022 103.85 103.91 103.77 103.80 3,266,408 +0.00(+0.00%)
Sep 26, 2022 103.82 103.89 103.74 103.80 3,015,369 +0.05(+0.05%)
Sep 23, 2022 103.83 103.83 103.68 103.75 2,453,090 -0.06(-0.06%)
Sep 22, 2022 103.86 103.87 103.80 103.81 3,857,232 +0.06(+0.06%)
Sep 21, 2022 103.70 103.86 103.66 103.75 1,321,538 +0.03(+0.03%)
Sep 20, 2022 103.65 103.77 103.51 103.72 737,400 +0.00(+0.00%)
Sep 19, 2022 103.46 103.81 103.45 103.72 704,371 +0.19(+0.18%)
Sep 16, 2022 103.69 103.70 103.39 103.53 1,899,814 -0.08(-0.08%)
Sep 15, 2022 103.62 103.69 103.53 103.61 1,183,221 -0.03(-0.03%)
Sep 14, 2022 103.61 103.69 103.50 103.64 1,352,058 +0.11(+0.11%)
Sep 13, 2022 103.65 103.75 103.49 103.53 1,711,050 -0.14(-0.14%)
Sep 12, 2022 103.70 103.73 103.52 103.67 1,016,601 -0.01(-0.01%)
Sep 09, 2022 103.69 103.71 103.62 103.68 1,303,993 -0.02(-0.02%)
Sep 08, 2022 103.46 103.74 103.42 103.70 915,288 +0.29(+0.28%)
Sep 07, 2022 103.48 103.72 103.30 103.41 1,795,376 +0.64(+0.62%)
Sep 06, 2022 102.72 103.00 102.68 102.77 641,407 -0.06(-0.06%)
Sep 02, 2022 103.00 103.04 102.67 102.83 397,073 -0.12(-0.12%)
Sep 01, 2022 103.20 103.20 102.60 102.95 558,654 +0.18(+0.18%)
Aug 31, 2022 102.59 103.60 102.14 102.77 1,648,290 +0.18(+0.18%)
Aug 30, 2022 102.49 102.97 102.49 102.59 742,108 +0.36(+0.35%)
Aug 29, 2022 102.41 102.55 102.10 102.23 1,130,104 -0.22(-0.21%)
Aug 26, 2022 102.99 103.00 102.45 102.45 623,417 -0.25(-0.24%)
Aug 25, 2022 103.00 103.00 102.56 102.70 447,708 +0.02(+0.02%)
Aug 24, 2022 102.92 103.16 102.61 102.68 439,377 -0.31(-0.30%)
Aug 23, 2022 102.77 103.20 102.67 102.99 748,867 +0.02(+0.02%)
Aug 22, 2022 102.76 103.00 102.56 102.97 590,632 +0.20(+0.19%)
Aug 19, 2022 103.19 103.19 102.75 102.77 645,102 -0.42(-0.41%)
Aug 18, 2022 103.00 103.24 102.92 103.19 317,255 +0.06(+0.06%)
Aug 17, 2022 103.00 103.25 102.90 103.13 367,438 -0.09(-0.09%)
Aug 16, 2022 103.10 103.24 102.93 103.22 1,602,074 +0.02(+0.02%)
Aug 15, 2022 102.86 103.33 102.70 103.20 640,681 +0.31(+0.30%)
Aug 12, 2022 102.68 102.90 102.49 102.89 805,491 +0.44(+0.43%)
Aug 11, 2022 102.49 102.75 102.40 102.45 447,477 -0.23(-0.22%)
Aug 10, 2022 102.50 102.83 102.36 102.68 587,854 +0.48(+0.47%)
Aug 09, 2022 102.22 102.50 102.00 102.20 325,778 -0.09(-0.09%)
Aug 08, 2022 102.77 102.92 102.22 102.29 526,450 -0.21(-0.20%)
Aug 05, 2022 102.00 102.50 101.72 102.50 576,244 +0.50(+0.49%)
Aug 04, 2022 101.97 102.26 101.82 102.00 390,122 +0.12(+0.12%)
Aug 03, 2022 101.95 102.56 101.87 101.88 1,088,544 -0.07(-0.07%)
Aug 02, 2022 101.31 102.32 101.15 101.95 647,192 +0.68(+0.67%)
Aug 01, 2022 101.36 101.67 101.23 101.27 573,987 -0.14(-0.14%)
Jul 29, 2022 101.90 101.90 101.22 101.41 701,150 -0.39(-0.38%)
Jul 28, 2022 101.62 101.88 101.33 101.80 1,088,543 +0.18(+0.18%)
Jul 27, 2022 101.50 101.63 101.26 101.62 763,947 +0.62(+0.61%)
Jul 26, 2022 101.12 101.29 100.82 101.00 1,373,343 -0.25(-0.25%)
Jul 25, 2022 101.55 101.72 101.16 101.25 423,223 -0.23(-0.23%)
Jul 22, 2022 101.99 101.99 101.30 101.48 467,114 -0.23(-0.23%)
Jul 21, 2022 101.75 101.95 101.56 101.71 592,702 -0.20(-0.20%)
Jul 20, 2022 102.66 102.66 101.52 101.91 1,193,216 -0.66(-0.64%)
Jul 19, 2022 102.25 102.66 102.00 102.57 1,711,265 +0.40(+0.39%)
Jul 18, 2022 102.61 102.71 102.14 102.17 982,871 -0.36(-0.35%)
Jul 15, 2022 102.61 102.99 102.40 102.53 1,139,561 +0.18(+0.18%)
Jul 14, 2022 102.21 102.60 102.21 102.35 1,237,923 +0.08(+0.08%)
Jul 13, 2022 101.80 102.48 101.80 102.27 1,728,829 +0.19(+0.19%)
Jul 12, 2022 101.14 102.42 100.97 102.08 1,880,865 +1.33(+1.32%)
Jul 11, 2022 99.12 102.17 98.34 100.75 2,919,877 +1.53(+1.54%)
Jul 08, 2022 99.45 99.49 98.55 99.22 717,154 -0.27(-0.27%)
Jul 07, 2022 98.00 99.73 98.00 99.49 691,236 +1.67(+1.71%)
Jul 06, 2022 99.25 99.25 97.71 97.82 1,351,582 -1.28(-1.29%)
Jul 05, 2022 97.28 99.19 96.57 99.10 845,445 +1.17(+1.19%)
Jul 01, 2022 97.23 98.12 96.11 97.93 495,867 +0.76(+0.78%)
Jun 30, 2022 96.77 97.89 95.85 97.17 1,037,521 +0.33(+0.34%)
Jun 29, 2022 96.34 97.34 96.05 96.84 675,549 +0.69(+0.72%)
Jun 28, 2022 97.00 97.24 95.98 96.15 855,339 -0.61(-0.63%)
Jun 27, 2022 97.00 98.00 96.66 96.76 660,922 +0.17(+0.18%)
Jun 24, 2022 98.46 98.54 95.31 96.59 1,855,564 -1.83(-1.86%)
Jun 23, 2022 97.60 98.58 97.47 98.42 868,899 +1.03(+1.06%)
Jun 22, 2022 97.10 97.85 96.33 97.39 940,284 -0.23(-0.24%)
Jun 21, 2022 95.88 98.56 95.46 97.62 2,115,529 +2.68(+2.82%)
Jun 17, 2022 91.37 96.55 91.37 94.94 2,761,933 +5.18(+5.77%)
Jun 16, 2022 91.63 91.70 88.66 89.76 2,225,924 -2.95(-3.18%)
Jun 15, 2022 92.72 93.42 91.82 92.71 1,497,680 +0.30(+0.32%)
Jun 14, 2022 95.65 95.82 89.34 92.41 4,098,707 -2.98(-3.12%)
Jun 13, 2022 96.77 97.00 94.72 95.39 1,931,790 -2.55(-2.60%)
Jun 10, 2022 98.61 98.69 97.59 97.94 1,012,931 -1.11(-1.12%)
Jun 09, 2022 98.80 99.90 98.70 99.05 792,870 +0.31(+0.31%)
Jun 08, 2022 98.69 98.82 98.40 98.74 835,633 -0.03(-0.03%)
Jun 07, 2022 99.46 99.50 98.51 98.77 1,100,282 -0.57(-0.57%)
Jun 06, 2022 99.80 100.56 99.22 99.34 2,081,670 -2.07(-2.04%)
Jun 03, 2022 101.27 101.51 101.11 101.41 505,984 +0.06(+0.06%)
Jun 02, 2022 100.98 101.42 100.91 101.35 455,387 +0.51(+0.51%)
Jun 01, 2022 100.94 101.02 100.70 100.84 600,319 +0.15(+0.15%)
May 31, 2022 101.06 101.20 100.25 100.69 1,617,077 -0.26(-0.26%)
May 27, 2022 100.43 100.97 100.11 100.95 626,001 +0.52(+0.52%)
May 26, 2022 99.80 100.85 99.67 100.43 779,310 +0.79(+0.79%)
May 25, 2022 99.50 99.89 99.31 99.64 997,378 +0.12(+0.12%)
May 24, 2022 99.99 100.07 99.42 99.52 1,617,593 -0.26(-0.26%)
May 23, 2022 99.77 100.19 99.60 99.78 1,318,146 +0.51(+0.51%)
May 20, 2022 99.88 100.06 99.01 99.27 712,200 -0.19(-0.19%)
May 19, 2022 99.60 99.91 99.42 99.46 660,990 -0.22(-0.22%)
May 18, 2022 100.55 100.62 99.55 99.68 841,761 -1.11(-1.10%)
May 17, 2022 99.23 100.80 99.20 100.79 921,708 +1.51(+1.52%)
May 16, 2022 99.07 99.49 98.72 99.28 1,019,937 +0.13(+0.13%)
May 13, 2022 99.83 99.86 98.78 99.15 1,074,243 -0.68(-0.68%)
May 12, 2022 99.96 100.08 99.10 99.83 1,167,872 -0.25(-0.25%)
May 11, 2022 100.25 100.40 100.00 100.08 555,410 -0.21(-0.21%)
May 10, 2022 100.36 100.55 99.78 100.29 1,526,574 +0.27(+0.27%)
May 09, 2022 100.62 100.96 100.01 100.02 1,408,322 -0.98(-0.97%)
May 06, 2022 101.16 101.35 100.62 101.00 1,477,625 -0.40(-0.39%)
May 05, 2022 101.52 101.68 101.03 101.40 1,085,353 -0.30(-0.29%)
May 04, 2022 101.38 101.75 100.94 101.70 1,526,466 +0.47(+0.46%)
May 03, 2022 100.20 101.31 100.15 101.23 1,150,719 +1.23(+1.23%)
May 02, 2022 100.21 100.45 99.95 100.00 1,311,363 -0.10(-0.10%)
Apr 29, 2022 100.75 100.82 99.91 100.10 1,125,183 -0.61(-0.61%)
Apr 28, 2022 100.92 101.03 100.62 100.71 774,736 -0.05(-0.05%)
Apr 27, 2022 101.00 101.17 100.63 100.76 901,655 -0.01(-0.01%)
Apr 26, 2022 101.33 101.44 100.75 100.77 1,667,854 -0.52(-0.51%)
Apr 25, 2022 101.31 101.63 101.16 101.29 1,202,784 -0.21(-0.21%)
Apr 22, 2022 101.80 101.95 101.23 101.50 1,056,158 -0.06(-0.06%)
Apr 21, 2022 102.04 102.07 101.45 101.56 1,236,205 -0.29(-0.28%)
Apr 20, 2022 101.95 102.10 101.80 101.85 1,032,982 -0.09(-0.09%)
Apr 19, 2022 102.10 102.11 101.86 101.94 1,027,892 -0.08(-0.08%)
Apr 18, 2022 102.15 102.19 101.81 102.02 1,193,600 -0.22(-0.22%)
Apr 14, 2022 102.34 102.34 101.83 102.24 935,074 +0.24(+0.24%)
Apr 13, 2022 101.07 102.01 101.07 102.00 1,227,797 +1.07(+1.06%)
Apr 12, 2022 101.20 101.29 100.78 100.93 1,399,683 -0.21(-0.21%)
Apr 11, 2022 101.27 101.35 101.04 101.14 684,260 -0.15(-0.15%)
Apr 08, 2022 101.35 101.44 101.20 101.29 534,546 +0.00(+0.00%)
Apr 07, 2022 101.29 101.36 101.09 101.29 650,178 +0.00(+0.00%)
Apr 06, 2022 101.24 101.46 101.14 101.29 872,796 -0.11(-0.11%)
Apr 05, 2022 101.38 101.62 101.25 101.40 638,041 -0.02(-0.02%)
Apr 04, 2022 101.20 101.66 101.16 101.42 990,958 -0.07(-0.07%)
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.