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

Quotient Technology Inc (NY: QUOT )

3.990 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 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 (%)
Dec 30, 2022 3.060 3.470 3.060 3.430 1,057,831 +0.32(+10.29%)
Dec 29, 2022 2.990 3.120 2.945 3.110 623,670 +0.13(+4.36%)
Dec 28, 2022 3.030 3.070 2.960 2.980 454,282 -0.06(-1.97%)
Dec 27, 2022 3.060 3.120 3.000 3.040 564,706 -0.03(-0.98%)
Dec 23, 2022 3.100 3.130 3.050 3.070 548,487 -0.06(-1.92%)
Dec 22, 2022 3.200 3.220 3.095 3.130 541,844 -0.11(-3.40%)
Dec 21, 2022 3.090 3.270 3.070 3.240 499,811 +0.16(+5.19%)
Dec 20, 2022 2.990 3.140 2.990 3.080 1,102,281 +0.11(+3.70%)
Dec 19, 2022 3.060 3.090 2.955 2.970 686,119 -0.07(-2.30%)
Dec 16, 2022 3.050 3.090 3.020 3.040 1,385,177 -0.05(-1.62%)
Dec 15, 2022 3.070 3.120 3.045 3.090 632,898 -0.02(-0.64%)
Dec 14, 2022 3.080 3.163 3.050 3.110 726,954 +0.04(+1.30%)
Dec 13, 2022 3.210 3.280 3.065 3.070 739,555 -0.05(-1.60%)
Dec 12, 2022 3.110 3.155 3.075 3.120 645,937 +0.00(+0.00%)
Dec 09, 2022 3.130 3.175 3.105 3.120 661,665 -0.02(-0.64%)
Dec 08, 2022 3.140 3.185 3.140 3.140 779,874 +0.01(+0.32%)
Dec 07, 2022 3.090 3.160 3.080 3.130 640,446 +0.04(+1.29%)
Dec 06, 2022 3.110 3.110 3.010 3.090 646,694 -0.03(-0.96%)
Dec 05, 2022 3.120 3.170 3.070 3.120 523,113 -0.05(-1.58%)
Dec 02, 2022 2.880 3.200 2.880 3.170 749,136 +0.24(+8.19%)
Dec 01, 2022 2.880 3.005 2.880 2.930 981,265 -0.02(-0.68%)
Nov 30, 2022 2.930 3.040 2.900 2.950 3,501,963 -0.04(-1.34%)
Nov 29, 2022 3.010 3.060 2.980 2.990 731,939 -0.02(-0.66%)
Nov 28, 2022 3.150 3.175 3.010 3.010 1,085,889 -0.13(-4.14%)
Nov 25, 2022 3.080 3.205 3.035 3.140 501,188 +0.07(+2.28%)
Nov 23, 2022 3.040 3.121 3.030 3.070 416,352 -0.03(-0.97%)
Nov 22, 2022 3.230 3.240 3.100 3.100 749,013 -0.17(-5.20%)
Nov 21, 2022 3.110 3.290 3.045 3.270 1,436,222 +0.27(+9.00%)
Nov 18, 2022 3.160 3.185 2.970 3.000 945,352 -0.06(-1.96%)
Nov 17, 2022 3.060 3.155 3.021 3.060 938,545 -0.09(-2.86%)
Nov 16, 2022 3.340 3.370 3.110 3.150 755,515 -0.23(-6.80%)
Nov 15, 2022 3.380 3.460 3.325 3.380 872,522 +0.11(+3.36%)
Nov 14, 2022 3.600 3.670 3.235 3.270 1,116,162 -0.32(-8.91%)
Nov 11, 2022 3.340 3.610 3.340 3.590 2,394,696 +0.21(+6.21%)
Nov 10, 2022 3.370 3.450 3.220 3.380 2,407,184 +0.15(+4.64%)
Nov 09, 2022 2.850 3.330 2.660 3.230 3,375,988 +0.60(+22.81%)
Nov 08, 2022 2.830 2.830 2.565 2.630 2,209,604 -0.15(-5.40%)
Nov 07, 2022 2.820 2.840 2.740 2.780 1,579,231 +0.00(+0.00%)
Nov 04, 2022 2.690 2.854 2.680 2.780 1,399,429 +0.09(+3.35%)
Nov 03, 2022 2.620 2.715 2.615 2.690 1,069,483 +0.04(+1.51%)
Nov 02, 2022 2.670 2.770 2.600 2.650 1,159,740 -0.07(-2.57%)
Nov 01, 2022 2.490 2.755 2.475 2.720 2,433,251 +0.26(+10.57%)
Oct 31, 2022 2.390 2.479 2.350 2.460 790,337 +0.06(+2.50%)
Oct 28, 2022 2.350 2.420 2.315 2.400 529,612 +0.03(+1.27%)
Oct 27, 2022 2.430 2.470 2.360 2.370 575,021 -0.05(-2.07%)
Oct 26, 2022 2.410 2.485 2.360 2.420 629,376 +0.04(+1.68%)
Oct 25, 2022 2.270 2.380 2.270 2.380 1,426,958 +0.12(+5.31%)
Oct 24, 2022 2.370 2.370 2.260 2.260 816,021 -0.10(-4.24%)
Oct 21, 2022 2.420 2.420 2.340 2.360 714,877 -0.03(-1.26%)
Oct 20, 2022 2.480 2.480 2.350 2.390 805,721 -0.05(-2.05%)
Oct 19, 2022 2.370 2.530 2.350 2.440 838,494 +0.05(+2.09%)
Oct 18, 2022 2.380 2.420 2.340 2.390 982,932 +0.04(+1.70%)
Oct 17, 2022 2.250 2.355 2.225 2.350 1,014,065 +0.14(+6.33%)
Oct 14, 2022 2.280 2.280 2.183 2.210 773,590 -0.01(-0.45%)
Oct 13, 2022 2.150 2.250 2.130 2.220 881,358 -0.01(-0.45%)
Oct 12, 2022 2.160 2.255 2.110 2.230 992,480 +0.04(+1.83%)
Oct 11, 2022 2.200 2.250 2.161 2.190 869,710 -0.04(-1.79%)
Oct 10, 2022 2.250 2.270 2.200 2.230 571,128 -0.04(-1.76%)
Oct 07, 2022 2.320 2.365 2.260 2.270 615,316 -0.09(-3.81%)
Oct 06, 2022 2.380 2.440 2.360 2.360 622,442 -0.02(-0.84%)
Oct 05, 2022 2.350 2.420 2.280 2.380 810,091 -0.06(-2.46%)
Oct 04, 2022 2.460 2.490 2.410 2.440 800,625 +0.10(+4.27%)
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.