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 (%)
Feb 28, 2022 6.630 6.795 6.545 6.640 702,138 -0.05(-0.75%)
Feb 25, 2022 6.640 6.700 6.565 6.690 592,807 +0.02(+0.30%)
Feb 24, 2022 6.010 6.680 5.930 6.670 1,285,370 +0.43(+6.89%)
Feb 23, 2022 6.340 6.379 6.160 6.240 1,413,737 -0.02(-0.32%)
Feb 22, 2022 6.530 6.590 6.250 6.260 927,539 -0.36(-5.44%)
Feb 18, 2022 6.620 0 -0.01(-0.15%)
Feb 17, 2022 6.670 6.710 6.515 6.630 735,062 -0.08(-1.19%)
Feb 16, 2022 6.640 6.735 6.530 6.710 731,371 +0.04(+0.60%)
Feb 15, 2022 6.360 6.690 6.360 6.670 1,051,847 +0.47(+7.58%)
Feb 14, 2022 6.000 6.310 5.860 6.200 1,520,980 +0.20(+3.33%)
Feb 11, 2022 6.330 6.330 5.850 6.000 1,584,562 -0.39(-6.10%)
Feb 10, 2022 5.990 6.620 5.900 6.390 2,672,414 -0.83(-11.50%)
Feb 09, 2022 7.050 7.260 6.970 7.220 2,166,738 +0.24(+3.44%)
Feb 08, 2022 6.650 7.000 6.610 6.980 1,040,002 +0.27(+4.02%)
Feb 07, 2022 6.520 6.795 6.510 6.710 550,900 +0.20(+3.07%)
Feb 04, 2022 6.410 6.600 6.260 6.510 1,359,064 +0.11(+1.72%)
Feb 03, 2022 6.510 6.320 6.400 718,749 -0.29(-4.33%)
Feb 02, 2022 7.020 7.020 6.620 6.690 824,058 -0.35(-4.97%)
Feb 01, 2022 7.050 7.130 6.890 7.040 560,429 -0.07(-0.98%)
Jan 31, 2022 6.500 7.120 7.110 1,225,309 +0.57(+8.72%)
Jan 28, 2022 6.340 6.550 6.110 6.540 1,083,314 +0.14(+2.19%)
Jan 27, 2022 6.500 6.635 6.360 6.400 809,502 -0.01(-0.16%)
Jan 26, 2022 6.700 6.755 6.370 6.410 1,224,160 -0.18(-2.73%)
Jan 25, 2022 6.790 6.850 6.400 6.590 1,299,947 -0.38(-5.45%)
Jan 24, 2022 6.470 7.020 6.320 6.970 1,460,165 +0.41(+6.25%)
Jan 21, 2022 6.650 6.900 6.540 6.560 1,061,842 -0.17(-2.53%)
Jan 20, 2022 6.890 7.090 6.700 6.730 1,084,542 -0.03(-0.44%)
Jan 19, 2022 6.800 6.910 6.650 6.760 1,359,907 +0.06(+0.90%)
Jan 18, 2022 6.960 7.005 6.695 6.700 1,400,059 -0.35(-4.96%)
Jan 14, 2022 7.050 0 -0.35(-4.73%)
Jan 13, 2022 7.690 7.740 7.395 7.400 1,061,930 -0.19(-2.50%)
Jan 12, 2022 7.730 7.920 7.425 7.590 3,137,705 -0.06(-0.78%)
Jan 11, 2022 7.200 7.690 7.170 7.650 4,511,387 +0.48(+6.69%)
Jan 10, 2022 7.190 7.205 6.740 7.170 2,180,372 -0.18(-2.45%)
Jan 07, 2022 7.480 7.510 7.330 7.350 917,383 -0.07(-0.94%)
Jan 06, 2022 7.470 7.565 7.250 7.420 721,743 -0.08(-1.07%)
Jan 05, 2022 7.600 7.805 7.440 7.500 1,041,403 -0.10(-1.32%)
Jan 04, 2022 7.650 7.680 7.430 7.600 609,485 +0.01(+0.13%)
Jan 03, 2022 7.540 7.650 7.460 7.590 891,700 +0.17(+2.29%)
Dec 31, 2021 7.480 7.560 7.320 7.420 1,628,891 -0.09(-1.20%)
Dec 30, 2021 7.270 7.605 7.230 7.510 654,414 +0.28(+3.87%)
Dec 29, 2021 7.330 7.330 7.170 7.230 430,283 -0.10(-1.36%)
Dec 28, 2021 7.290 7.420 7.260 7.330 528,985 -0.01(-0.14%)
Dec 27, 2021 7.240 7.370 7.240 7.340 359,559 +0.08(+1.10%)
Dec 23, 2021 7.310 7.310 7.225 7.260 581,675 -0.01(-0.14%)
Dec 22, 2021 7.180 7.280 7.110 7.270 429,494 +0.09(+1.25%)
Dec 21, 2021 6.950 7.190 6.950 7.180 587,564 +0.30(+4.36%)
Dec 20, 2021 6.870 6.925 6.720 6.880 810,090 -0.10(-1.43%)
Dec 17, 2021 6.830 7.055 6.720 6.980 1,362,270 +0.09(+1.31%)
Dec 16, 2021 7.140 7.190 6.840 6.890 709,901 -0.15(-2.13%)
Dec 15, 2021 6.730 7.130 6.555 7.040 1,079,393 +0.29(+4.30%)
Dec 14, 2021 6.990 7.160 6.740 6.750 1,401,994 -0.30(-4.26%)
Dec 13, 2021 7.200 7.255 6.960 7.050 889,599 -0.25(-3.42%)
Dec 10, 2021 7.390 7.500 7.180 7.300 1,180,912 -0.07(-0.95%)
Dec 09, 2021 7.340 7.450 7.205 7.370 861,623 -0.05(-0.67%)
Dec 08, 2021 7.340 7.485 7.200 7.420 659,089 +0.10(+1.37%)
Dec 07, 2021 7.340 7.455 7.200 7.320 682,976 +0.14(+1.95%)
Dec 06, 2021 6.650 7.255 6.520 7.180 786,769 +0.57(+8.62%)
Dec 03, 2021 7.060 7.115 6.515 6.610 1,583,837 -0.47(-6.64%)
Dec 02, 2021 6.950 7.125 6.810 7.080 840,129 +0.11(+1.58%)
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.