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

Quanta Inc (OP: )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 15, 2023 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 29, 2019 0.5000 0.5000 0.2610 0.2610 600 -0.11(-29.17%)
Nov 27, 2019 0.4420 0.4500 0.2300 0.3685 47,700 -0.03(-7.88%)
Nov 26, 2019 0.3810 0.4000 0.3810 0.4000 7,889 +0.03(+8.11%)
Nov 25, 2019 0.3800 0.3800 0.3700 0.3700 3,150 -0.01(-2.63%)
Nov 22, 2019 0.3900 0.3900 0.3800 0.3800 1,100 -0.01(-2.56%)
Nov 21, 2019 0.3920 0.4250 0.3800 0.3900 5,518 -0.00(-0.51%)
Nov 20, 2019 0.4220 0.4220 0.3920 0.3920 12,700 +0.04(+10.30%)
Nov 19, 2019 0.3330 0.4420 0.3315 0.3554 11,000 +0.03(+9.69%)
Nov 18, 2019 0.3330 0.3330 0.3240 0.3240 14,410 +0.02(+8.00%)
Nov 15, 2019 0.2556 0.3000 0.2556 0.3000 10,100 +0.00(+0.00%)
Nov 14, 2019 0.3230 0.3230 0.2613 0.3000 953 +0.00(+0.00%)
Nov 13, 2019 0.3000 0.3000 0.3000 0.3000 6,968 +0.00(+0.00%)
Nov 12, 2019 0.2732 0.3330 0.2732 0.3000 7,332 -0.05(-14.04%)
Nov 11, 2019 0.3500 0.3500 0.3490 0.3490 1,500 -0.03(-6.93%)
Nov 08, 2019 0.3750 0.3750 0.3750 0.3750 100 +0.01(+3.28%)
Nov 07, 2019 0.3880 0.3880 0.3250 0.3631 16,133 -0.02(-6.42%)
Nov 06, 2019 0.3880 0.3880 0.3300 0.3880 37,719 +0.00(+0.00%)
Nov 05, 2019 0.3300 0.3880 0.3300 0.3880 28,415 +0.07(+21.02%)
Nov 04, 2019 0.4000 0.4000 0.3206 0.3206 110,541 -0.12(-27.14%)
Nov 01, 2019 0.4000 0.4400 0.3223 0.4400 37,300 +0.05(+12.82%)
Oct 31, 2019 0.2480 0.4500 0.2480 0.3900 66,463 +0.16(+69.57%)
Oct 30, 2019 0.2300 0.2300 0.2191 0.2300 25,347 -0.02(-7.26%)
Oct 29, 2019 0.2550 0.2900 0.2230 0.2480 28,625 -0.01(-2.75%)
Oct 28, 2019 0.2680 0.2680 0.2137 0.2550 8,640 -0.02(-7.27%)
Oct 25, 2019 0.2500 0.3314 0.2500 0.2750 62,400 +0.04(+17.02%)
Oct 24, 2019 0.2550 0.2550 0.2350 0.2350 57,453 -0.02(-6.00%)
Oct 23, 2019 0.2550 0.2550 0.2200 0.2500 38,305 -0.01(-3.85%)
Oct 22, 2019 0.2800 0.3000 0.2200 0.2600 30,963 -0.04(-13.30%)
Oct 21, 2019 0.3300 0.3300 0.2120 0.2999 52,073 -0.03(-9.09%)
Oct 18, 2019 0.2210 0.3299 0.2000 0.3299 50,900 +0.03(+10.00%)
Oct 17, 2019 0.3810 0.3810 0.2999 0.2999 4,248 -0.10(-24.82%)
Oct 16, 2019 0.3110 0.4410 0.2610 0.3989 66,659 +0.08(+24.66%)
Oct 15, 2019 0.3600 0.3699 0.3200 0.3200 41,090 -0.05(-13.49%)
Oct 14, 2019 0.3480 0.3700 0.3410 0.3699 36,090 +0.01(+2.75%)
Oct 11, 2019 0.3850 0.3850 0.3600 0.3600 16,500 +0.01(+2.56%)
Oct 10, 2019 0.3750 0.3875 0.3300 0.3510 52,122 -0.03(-8.47%)
Oct 09, 2019 0.3763 0.3900 0.3750 0.3835 8,248 -0.01(-1.67%)
Oct 08, 2019 0.4000 0.4000 0.3900 0.3900 51,830 -0.01(-2.50%)
Oct 07, 2019 0.4000 0.4000 0.3988 0.4000 23,350 +0.00(+0.00%)
Oct 04, 2019 0.5400 0.5400 0.3800 0.4000 211,100 -0.14(-25.93%)
Oct 03, 2019 0.3600 0.5800 0.3600 0.5400 43,403 +0.20(+58.82%)
Oct 02, 2019 0.3500 0.4000 0.3400 0.3400 57,173 -0.06(-15.00%)
Oct 01, 2019 0.4500 0.4800 0.3700 0.4000 30,384 -0.10(-20.00%)
Sep 30, 2019 0.7000 0.7000 0.3411 0.5000 44,007 -0.12(-20.00%)
Sep 27, 2019 0.3200 0.9800 0.3200 0.6250 35,900 +0.17(+37.67%)
Sep 26, 2019 0.5800 0.6800 0.3200 0.4540 120,855 -0.24(-35.05%)
Sep 25, 2019 1.050 1.080 0.5560 0.6990 128,849 -0.36(-34.06%)
Sep 24, 2019 1.650 1.750 1.060 1.060 40,621 -0.42(-28.14%)
Sep 23, 2019 2.100 2.100 1.120 1.475 290,332 -0.50(-25.51%)
Sep 20, 2019 1.980 2.230 1.900 1.980 17,900 +0.01(+0.51%)
Sep 19, 2019 1.987 2.230 1.940 1.970 23,832 -0.01(-0.51%)
Sep 18, 2019 2.240 2.240 1.980 1.980 330 -0.01(-0.50%)
Sep 17, 2019 3.750 3.750 1.990 1.990 3,500 -1.76(-46.93%)
Sep 16, 2019 4.550 4.550 3.750 3.750 1,465 -1.26(-25.15%)
Sep 13, 2019 5.250 5.250 5.010 5.010 600 -0.40(-7.39%)
Sep 12, 2019 5.250 5.500 5.250 5.410 7,905 +0.01(+0.19%)
Sep 11, 2019 5.410 5.410 5.400 5.400 1,800 -0.61(-10.15%)
Sep 10, 2019 5.010 6.010 5.010 6.010 600 +0.56(+10.28%)
Sep 09, 2019 5.450 5.450 5.450 5.450 4,190 +0.44(+8.78%)
Sep 06, 2019 4.750 5.010 4.750 5.010 200 -0.98(-16.36%)
Sep 05, 2019 5.990 5.990 5.990 5.990 3,160 +1.79(+42.62%)
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.