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 (%)
Sep 01, 2023 3.990 0 +0.00(+0.00%)
Aug 31, 2023 3.980 4.000 3.980 3.990 504,117 +0.01(+0.25%)
Aug 30, 2023 3.980 3.990 3.980 3.980 869,823 +0.00(+0.00%)
Aug 29, 2023 3.980 3.990 3.980 3.980 829,399 +0.00(+0.00%)
Aug 28, 2023 3.980 3.990 3.980 3.980 705,534 +0.00(+0.00%)
Aug 25, 2023 4.000 4.000 3.980 3.980 384,415 +0.00(+0.00%)
Aug 24, 2023 3.990 4.000 3.980 3.980 581,007 -0.01(-0.25%)
Aug 23, 2023 3.990 4.000 3.980 3.990 1,120,459 +0.01(+0.25%)
Aug 22, 2023 3.970 3.990 3.970 3.980 1,871,950 +0.02(+0.51%)
Aug 21, 2023 3.960 3.980 3.960 3.960 1,527,435 +0.00(+0.00%)
Aug 18, 2023 3.970 3.970 3.960 3.960 2,302,702 +0.00(+0.00%)
Aug 17, 2023 3.960 3.970 3.960 3.960 1,782,741 +0.00(+0.00%)
Aug 16, 2023 3.970 3.975 3.960 3.960 772,388 -0.01(-0.25%)
Aug 15, 2023 3.970 3.980 3.960 3.970 1,274,395 +0.01(+0.25%)
Aug 14, 2023 3.960 3.980 3.960 3.960 1,560,734 +0.00(+0.00%)
Aug 11, 2023 3.960 3.970 3.960 3.960 514,939 -0.01(-0.25%)
Aug 10, 2023 3.970 3.970 3.950 3.970 989,680 +0.01(+0.25%)
Aug 09, 2023 3.960 3.970 3.960 3.960 2,500,639 +0.00(+0.00%)
Aug 08, 2023 3.970 3.970 3.950 3.960 5,207,951 -0.01(-0.25%)
Aug 07, 2023 3.960 3.980 3.960 3.970 814,600 +0.01(+0.25%)
Aug 04, 2023 3.970 3.980 3.960 3.960 653,732 -0.01(-0.25%)
Aug 03, 2023 3.970 3.980 3.960 3.970 3,849,869 +0.00(+0.00%)
Aug 02, 2023 3.970 3.980 3.960 3.970 5,163,176 +0.05(+1.28%)
Aug 01, 2023 3.940 3.940 3.910 3.920 642,968 -0.02(-0.51%)
Jul 31, 2023 3.930 3.950 3.920 3.940 881,885 +0.01(+0.25%)
Jul 28, 2023 3.920 3.930 3.910 3.930 312,694 +0.02(+0.51%)
Jul 27, 2023 3.920 3.920 3.910 3.910 283,686 +0.00(+0.00%)
Jul 26, 2023 3.900 3.910 3.900 3.910 236,935 +0.00(+0.00%)
Jul 25, 2023 3.890 3.920 3.880 3.910 1,242,126 +0.03(+0.77%)
Jul 24, 2023 3.880 3.910 3.880 3.880 1,178,211 +0.00(+0.00%)
Jul 21, 2023 3.900 3.900 3.870 3.880 1,169,527 +0.00(+0.00%)
Jul 20, 2023 3.890 3.900 3.880 3.880 1,328,974 -0.02(-0.51%)
Jul 19, 2023 3.870 3.900 3.860 3.900 2,660,511 +0.03(+0.78%)
Jul 18, 2023 3.870 3.890 3.860 3.870 4,014,904 +0.00(+0.00%)
Jul 17, 2023 3.860 3.895 3.860 3.870 1,003,458 +0.02(+0.52%)
Jul 14, 2023 3.860 3.860 3.850 3.850 1,299,945 -0.01(-0.26%)
Jul 13, 2023 3.840 3.877 3.840 3.860 5,561,601 +0.02(+0.52%)
Jul 12, 2023 3.800 3.845 3.780 3.840 2,240,039 +0.05(+1.32%)
Jul 11, 2023 3.790 3.800 3.770 3.790 3,436,107 +0.00(+0.00%)
Jul 10, 2023 3.790 3.795 3.770 3.790 1,787,095 +0.01(+0.26%)
Jul 07, 2023 3.830 3.840 3.770 3.780 3,671,737 -0.04(-1.05%)
Jul 06, 2023 3.800 3.840 3.755 3.820 5,137,464 +0.01(+0.26%)
Jul 05, 2023 3.840 3.841 3.795 3.810 3,863,641 -0.03(-0.78%)
Jul 03, 2023 3.840 3.845 3.810 3.840 1,229,271 +0.00(+0.00%)
Jun 30, 2023 3.870 3.870 3.820 3.840 2,185,120 -0.03(-0.78%)
Jun 29, 2023 3.870 3.880 3.850 3.870 4,509,791 +0.00(+0.00%)
Jun 28, 2023 3.880 3.900 3.860 3.870 4,408,732 -0.01(-0.26%)
Jun 27, 2023 3.880 3.900 3.850 3.880 2,906,980 +0.00(+0.00%)
Jun 26, 2023 3.880 3.900 3.870 3.880 2,500,171 +0.00(+0.00%)
Jun 23, 2023 3.910 3.910 3.850 3.880 5,972,603 -0.03(-0.77%)
Jun 22, 2023 3.900 3.910 3.900 3.910 2,637,589 +0.01(+0.26%)
Jun 21, 2023 3.900 3.920 3.890 3.900 9,457,816 +0.00(+0.00%)
Jun 20, 2023 3.860 3.960 3.850 3.900 14,519,615 +0.55(+16.42%)
Jun 16, 2023 3.370 3.420 3.200 3.350 1,092,577 +0.05(+1.52%)
Jun 15, 2023 3.160 3.300 3.145 3.300 215,833 +0.11(+3.45%)
Jun 14, 2023 3.290 3.290 3.180 3.190 221,636 -0.09(-2.74%)
Jun 13, 2023 3.230 3.300 3.220 3.280 213,558 +0.07(+2.18%)
Jun 12, 2023 3.210 3.260 3.185 3.210 182,915 +0.00(+0.00%)
Jun 09, 2023 3.160 3.228 3.160 3.210 197,784 +0.06(+1.90%)
Jun 08, 2023 3.090 3.170 3.020 3.150 256,831 +0.04(+1.29%)
Jun 07, 2023 3.280 3.310 3.080 3.110 397,221 -0.11(-3.42%)
Jun 06, 2023 3.000 3.280 2.970 3.220 423,979 +0.20(+6.62%)
Jun 05, 2023 2.950 3.085 2.910 3.020 349,806 +0.06(+2.03%)
Jun 02, 2023 2.850 2.975 2.830 2.960 400,633 +0.15(+5.34%)
Jun 01, 2023 2.700 2.830 2.690 2.810 210,591 +0.11(+4.07%)
May 31, 2023 2.670 2.720 2.595 2.700 325,946 +0.04(+1.50%)
May 30, 2023 2.740 2.760 2.630 2.660 153,003 -0.07(-2.56%)
May 26, 2023 2.660 2.770 2.660 2.730 149,174 +0.05(+1.87%)
May 25, 2023 2.630 2.695 2.600 2.680 233,718 +0.04(+1.52%)
May 24, 2023 2.720 2.730 2.620 2.640 139,591 -0.09(-3.30%)
May 23, 2023 2.890 2.890 2.730 2.730 379,741 -0.17(-5.86%)
May 22, 2023 2.730 2.920 2.730 2.900 527,498 +0.18(+6.62%)
May 19, 2023 2.740 2.740 2.600 2.720 843,376 +0.02(+0.74%)
May 18, 2023 2.630 2.730 2.610 2.700 280,040 +0.05(+1.89%)
May 17, 2023 2.510 2.650 2.500 2.650 330,733 +0.15(+6.00%)
May 16, 2023 2.660 2.670 2.460 2.500 406,322 -0.21(-7.75%)
May 15, 2023 2.780 2.780 2.690 2.710 115,272 -0.05(-1.81%)
May 12, 2023 2.930 2.960 2.745 2.760 210,927 -0.16(-5.48%)
May 11, 2023 2.980 3.010 2.920 2.920 303,075 -0.07(-2.34%)
May 10, 2023 3.050 3.180 2.960 2.990 507,439 +0.09(+3.10%)
May 09, 2023 2.890 2.920 2.790 2.900 289,609 +0.00(+0.00%)
May 08, 2023 2.870 2.910 2.855 2.900 145,565 +0.04(+1.40%)
May 05, 2023 2.780 2.880 2.760 2.860 228,937 +0.13(+4.76%)
May 04, 2023 2.700 2.730 2.660 2.730 249,839 +0.00(+0.00%)
May 03, 2023 2.800 2.815 2.670 2.730 269,999 -0.07(-2.50%)
May 02, 2023 2.770 2.820 2.675 2.800 328,810 +0.00(+0.00%)
May 01, 2023 2.840 2.850 2.760 2.800 158,366 -0.02(-0.71%)
Apr 28, 2023 2.810 2.875 2.770 2.820 190,440 -0.01(-0.35%)
Apr 27, 2023 2.880 2.880 2.790 2.830 146,810 -0.01(-0.35%)
Apr 26, 2023 2.870 2.925 2.820 2.840 183,632 -0.06(-2.07%)
Apr 25, 2023 2.990 3.015 2.870 2.900 299,059 -0.10(-3.33%)
Apr 24, 2023 3.060 3.085 3.000 3.000 181,398 -0.07(-2.28%)
Apr 21, 2023 3.070 3.110 3.000 3.070 203,297 +0.00(+0.00%)
Apr 20, 2023 3.070 3.085 3.030 3.070 184,161 -0.03(-0.97%)
Apr 19, 2023 3.130 3.130 3.065 3.100 142,794 -0.05(-1.59%)
Apr 18, 2023 3.150 3.225 3.120 3.150 171,433 -0.01(-0.32%)
Apr 17, 2023 3.140 3.195 3.050 3.160 283,164 -0.04(-1.25%)
Apr 14, 2023 3.240 3.245 3.150 3.200 223,610 -0.02(-0.62%)
Apr 13, 2023 3.200 3.240 3.200 3.220 145,811 +0.03(+0.94%)
Apr 12, 2023 3.290 3.290 3.160 3.190 266,831 -0.06(-1.85%)
Apr 11, 2023 3.250 3.260 3.190 3.250 174,902 +0.02(+0.62%)
Apr 10, 2023 3.130 3.250 3.130 3.230 228,039 +0.05(+1.57%)
Apr 06, 2023 3.170 3.180 3.070 3.180 155,547 +0.04(+1.27%)
Apr 05, 2023 3.220 3.220 3.110 3.140 213,546 -0.15(-4.56%)
Apr 04, 2023 3.250 3.290 3.195 3.290 278,617 +0.04(+1.23%)
Apr 03, 2023 3.270 3.300 3.200 3.250 228,819 -0.03(-0.91%)
Mar 31, 2023 3.160 3.280 3.130 3.280 489,982 +0.14(+4.46%)
Mar 30, 2023 3.120 3.190 3.111 3.140 178,365 +0.04(+1.29%)
Mar 29, 2023 3.180 3.230 3.055 3.100 306,708 -0.05(-1.59%)
Mar 28, 2023 3.070 3.190 3.070 3.150 195,561 +0.05(+1.61%)
Mar 27, 2023 3.100 3.145 3.080 3.100 179,406 +0.03(+0.98%)
Mar 24, 2023 3.070 3.100 3.050 3.070 273,033 -0.02(-0.65%)
Mar 23, 2023 3.090 3.170 3.050 3.090 335,399 +0.03(+0.98%)
Mar 22, 2023 3.140 3.200 3.060 3.060 346,727 -0.09(-2.86%)
Mar 21, 2023 3.130 3.200 3.115 3.150 282,248 +0.08(+2.61%)
Mar 20, 2023 3.260 3.260 3.050 3.070 516,264 -0.16(-4.95%)
Mar 17, 2023 3.130 3.260 3.090 3.230 1,320,864 +0.08(+2.54%)
Mar 16, 2023 2.930 3.200 2.930 3.150 730,671 +0.17(+5.70%)
Mar 15, 2023 3.040 3.070 2.930 2.980 737,833 -0.14(-4.49%)
Mar 14, 2023 3.170 3.210 3.090 3.120 369,761 +0.04(+1.30%)
Mar 13, 2023 3.200 3.260 2.960 3.080 717,886 -0.21(-6.38%)
Mar 10, 2023 3.300 3.345 3.250 3.290 593,255 -0.01(-0.30%)
Mar 09, 2023 3.280 3.460 3.275 3.300 555,543 +0.01(+0.30%)
Mar 08, 2023 3.610 3.625 3.280 3.290 640,956 -0.33(-9.12%)
Mar 07, 2023 3.390 3.970 3.390 3.620 2,278,601 +0.30(+9.04%)
Mar 06, 2023 3.300 3.355 3.295 3.320 430,685 +0.02(+0.61%)
Mar 03, 2023 3.330 3.400 3.300 3.300 563,005 -0.05(-1.49%)
Mar 02, 2023 3.340 3.420 3.220 3.350 336,902 +0.01(+0.30%)
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.