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

(TSV: QUIS )

0.3500 +0.0050 (+1.45%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 3, 2024 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, 2021 1.500 1.500 1.380 1.420 1,133,269 +0.03(+2.16%)
Aug 30, 2021 1.380 1.490 1.370 1.390 1,303,525 -0.01(-0.71%)
Aug 27, 2021 1.410 1.420 1.390 1.400 263,237 +0.01(+0.72%)
Aug 26, 2021 1.400 1.410 1.390 1.390 190,700 +0.00(+0.00%)
Aug 25, 2021 1.340 1.410 1.330 1.390 239,796 +0.05(+3.73%)
Aug 24, 2021 1.360 1.370 1.310 1.340 276,887 +0.01(+0.75%)
Aug 23, 2021 1.400 1.420 1.320 1.330 292,275 -0.06(-4.32%)
Aug 20, 2021 1.310 1.400 1.300 1.390 84,441 +0.08(+6.11%)
Aug 19, 2021 1.310 1.340 1.300 1.310 84,797 -0.01(-0.76%)
Aug 18, 2021 1.320 1.370 1.320 1.320 198,439 -0.01(-0.75%)
Aug 17, 2021 1.350 1.350 1.310 1.330 245,587 -0.05(-3.62%)
Aug 16, 2021 1.430 1.440 1.370 1.380 216,758 -0.05(-3.50%)
Aug 13, 2021 1.420 1.470 1.420 1.430 54,464 -0.01(-0.69%)
Aug 12, 2021 1.480 1.490 1.420 1.440 57,347 -0.04(-2.70%)
Aug 11, 2021 1.490 1.500 1.440 1.480 68,809 +0.02(+1.37%)
Aug 10, 2021 1.490 1.490 1.420 1.460 680,744 -0.01(-0.68%)
Aug 09, 2021 1.530 1.530 1.460 1.470 95,110 -0.04(-2.65%)
Aug 06, 2021 1.490 1.520 1.460 1.510 1,092,560 +0.04(+2.72%)
Aug 05, 2021 1.460 1.500 1.460 1.470 33,755 +0.01(+0.68%)
Aug 04, 2021 1.470 1.490 1.460 1.460 104,222 -0.01(-0.68%)
Aug 03, 2021 1.510 1.510 1.460 1.470 74,465 -0.04(-2.65%)
Jul 30, 2021 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 29, 2021 1.530 1.540 1.500 1.500 102,854 -0.01(-0.66%)
Jul 28, 2021 1.500 1.530 1.480 1.510 65,404 +0.05(+3.42%)
Jul 27, 2021 1.460 1.480 1.450 1.460 65,756 -0.01(-0.68%)
Jul 26, 2021 1.540 1.540 1.450 1.470 231,320 -0.04(-2.65%)
Jul 23, 2021 1.510 1.550 1.460 1.510 55,010 +0.00(+0.00%)
Jul 22, 2021 1.480 1.520 1.480 1.510 689,918 +0.01(+0.67%)
Jul 21, 2021 1.410 1.520 1.400 1.500 157,338 +0.09(+6.38%)
Jul 20, 2021 1.370 1.480 1.370 1.410 266,729 +0.05(+3.68%)
Jul 19, 2021 1.360 1.390 1.300 1.360 469,315 -0.05(-3.55%)
Jul 16, 2021 1.480 1.500 1.400 1.410 229,332 -0.07(-4.73%)
Jul 15, 2021 1.490 1.520 1.470 1.480 1,130,588 -0.01(-0.67%)
Jul 14, 2021 1.520 1.520 1.470 1.490 289,593 +0.00(+0.00%)
Jul 13, 2021 1.540 1.540 1.480 1.490 79,626 +0.01(+0.68%)
Jul 12, 2021 1.570 1.570 1.480 1.480 423,240 -0.08(-5.13%)
Jul 09, 2021 1.500 1.560 1.480 1.560 330,185 +0.07(+4.70%)
Jul 08, 2021 1.530 1.550 1.490 1.490 313,630 -0.07(-4.49%)
Jul 07, 2021 1.600 1.600 1.560 1.560 707,600 -0.04(-2.50%)
Jul 06, 2021 1.590 1.620 1.530 1.600 191,398 +0.04(+2.56%)
Jul 05, 2021 1.570 1.580 1.530 1.560 112,356 -0.02(-1.27%)
Jul 02, 2021 1.610 1.610 1.580 1.580 76,181 -0.02(-1.25%)
Jun 30, 2021 1.600 1.600 1.600 0 -0.02(-1.23%)
Jun 29, 2021 1.700 1.730 1.610 1.620 319,988 -0.08(-4.71%)
Jun 28, 2021 1.670 1.710 1.550 1.700 502,948 +0.07(+4.29%)
Jun 25, 2021 1.680 1.680 1.620 1.630 323,740 -0.05(-2.98%)
Jun 24, 2021 1.670 1.740 1.630 1.680 1,394,689 +0.01(+0.60%)
Jun 23, 2021 1.650 1.670 1.620 1.670 774,060 +0.03(+1.83%)
Jun 22, 2021 1.610 1.640 1.610 1.640 615,510 +0.01(+0.61%)
Jun 21, 2021 1.620 1.660 1.600 1.630 169,945 +0.02(+1.24%)
Jun 18, 2021 1.600 1.650 1.600 1.610 346,520 -0.02(-1.23%)
Jun 17, 2021 1.620 1.650 1.590 1.630 438,376 -0.02(-1.21%)
Jun 16, 2021 1.610 1.660 1.600 1.650 1,298,324 +0.04(+2.48%)
Jun 15, 2021 1.620 1.640 1.585 1.610 390,198 +0.01(+0.63%)
Jun 14, 2021 1.670 1.670 1.480 1.600 1,782,343 -0.02(-1.23%)
Jun 11, 2021 1.490 1.660 1.490 1.620 1,309,845 +0.13(+8.72%)
Jun 10, 2021 1.460 1.500 1.430 1.490 414,650 +0.04(+2.76%)
Jun 09, 2021 1.300 1.480 1.300 1.450 1,127,291 +0.15(+11.54%)
Jun 08, 2021 1.280 1.300 1.250 1.300 363,343 +0.04(+3.17%)
Jun 07, 2021 1.340 1.340 1.260 1.260 599,073 -0.08(-5.97%)
Jun 04, 2021 1.290 1.350 1.270 1.340 301,501 +0.06(+4.69%)
Jun 03, 2021 127.00 1.300 1.260 1.280 21,176,202 +0.02(+1.59%)
Jun 02, 2021 1.330 1.330 1.260 1.260 626,724 -0.09(-6.67%)
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.