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 (%)
Apr 29, 2022 5.510 5.600 5.280 5.310 577,414 -0.27(-4.84%)
Apr 28, 2022 5.490 5.620 5.385 5.580 574,630 +0.12(+2.20%)
Apr 27, 2022 5.540 5.640 5.440 5.460 821,785 -0.05(-0.91%)
Apr 26, 2022 5.760 5.800 5.470 5.510 914,826 -0.31(-5.33%)
Apr 25, 2022 5.670 5.830 5.630 5.820 810,793 +0.08(+1.39%)
Apr 22, 2022 5.900 5.970 5.740 5.740 878,918 -0.20(-3.37%)
Apr 21, 2022 6.050 6.170 5.820 5.940 946,724 -0.03(-0.50%)
Apr 20, 2022 6.270 6.270 5.930 5.970 896,471 -0.24(-3.86%)
Apr 19, 2022 5.920 6.300 5.880 6.210 968,895 +0.27(+4.55%)
Apr 18, 2022 5.900 6.020 5.750 5.940 706,542 -0.08(-1.33%)
Apr 14, 2022 6.390 6.390 6.020 6.020 335,943 -0.32(-5.05%)
Apr 13, 2022 6.240 6.355 6.200 6.340 533,689 +0.11(+1.77%)
Apr 12, 2022 6.560 6.610 6.160 6.230 957,016 -0.08(-1.27%)
Apr 11, 2022 6.260 6.590 6.210 6.310 849,625 -0.05(-0.79%)
Apr 08, 2022 6.170 6.510 6.090 6.360 909,763 +0.21(+3.41%)
Apr 07, 2022 6.180 6.220 5.960 6.150 937,531 -0.03(-0.49%)
Apr 06, 2022 6.460 6.520 6.180 6.180 883,524 -0.38(-5.79%)
Apr 05, 2022 6.740 6.800 6.550 6.560 947,081 -0.18(-2.67%)
Apr 04, 2022 6.630 6.740 6.495 6.740 1,009,107 +0.17(+2.59%)
Apr 01, 2022 6.500 6.570 6.375 6.570 764,445 +0.19(+2.98%)
Mar 31, 2022 6.440 6.575 6.320 6.380 900,507 -0.09(-1.39%)
Mar 30, 2022 6.950 6.965 6.410 6.470 671,535 -0.58(-8.23%)
Mar 29, 2022 7.060 7.210 6.955 7.050 1,072,071 +0.18(+2.62%)
Mar 28, 2022 6.750 6.870 6.580 6.870 483,972 +0.17(+2.54%)
Mar 25, 2022 6.990 6.990 6.630 6.700 740,096 -0.25(-3.60%)
Mar 24, 2022 6.840 7.080 6.820 6.950 824,483 +0.21(+3.12%)
Mar 23, 2022 6.740 6.805 6.570 6.740 613,568 -0.10(-1.46%)
Mar 22, 2022 6.630 6.880 6.550 6.840 521,470 +0.26(+3.95%)
Mar 21, 2022 6.660 6.730 6.485 6.580 456,007 -0.14(-2.08%)
Mar 18, 2022 6.670 6.830 6.580 6.720 949,727 +0.07(+1.05%)
Mar 17, 2022 6.410 6.700 6.310 6.650 566,119 +0.17(+2.62%)
Mar 16, 2022 6.070 6.540 6.030 6.480 999,935 +0.55(+9.27%)
Mar 15, 2022 5.580 5.980 5.580 5.930 702,602 +0.37(+6.65%)
Mar 14, 2022 5.920 6.000 5.495 5.560 919,566 -0.32(-5.44%)
Mar 11, 2022 6.510 6.515 5.860 5.880 720,388 -0.54(-8.41%)
Mar 10, 2022 6.290 6.430 6.170 6.420 783,262 -0.06(-0.93%)
Mar 09, 2022 6.410 6.600 6.410 6.480 611,831 +0.16(+2.53%)
Mar 08, 2022 6.410 6.550 6.200 6.320 1,524,915 -0.01(-0.16%)
Mar 07, 2022 6.420 6.540 6.330 6.330 1,160,461 -0.07(-1.09%)
Mar 04, 2022 6.240 6.465 6.240 6.400 1,055,992 +0.01(+0.16%)
Mar 03, 2022 6.680 6.680 6.265 6.390 452,236 -0.23(-3.47%)
Mar 02, 2022 6.540 6.730 6.480 6.620 719,093 +0.13(+2.00%)
Mar 01, 2022 6.630 6.720 6.390 6.490 706,168 -0.15(-2.26%)
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%)
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.