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 (%)
May 31, 2016 10.40 11.16 10.30 11.16 538,302 +0.75(+7.20%)
May 27, 2016 10.40 10.41 10.41 10.41 178,000 +0.05(+0.48%)
May 26, 2016 10.80 10.86 10.35 10.36 215,663 -0.39(-3.63%)
May 25, 2016 11.12 11.25 10.47 10.75 683,504 -0.36(-3.24%)
May 24, 2016 11.10 11.42 11.07 11.11 523,970 +0.06(+0.54%)
May 23, 2016 11.04 11.26 11.04 11.05 961,551 -0.06(-0.54%)
May 20, 2016 11.00 11.17 10.93 11.11 335,982 +0.12(+1.09%)
May 19, 2016 10.88 11.10 10.63 10.99 251,984 -0.01(-0.09%)
May 18, 2016 11.00 11.29 10.90 11.00 243,792 -0.12(-1.08%)
May 17, 2016 11.12 11.29 10.97 11.12 708,558 -0.09(-0.80%)
May 16, 2016 11.39 11.52 10.98 11.21 383,088 -0.22(-1.92%)
May 13, 2016 10.88 11.54 10.88 11.43 371,352 +0.44(+4.00%)
May 12, 2016 11.15 11.25 10.78 10.99 246,507 -0.23(-2.05%)
May 11, 2016 11.11 11.33 11.00 11.22 351,306 +0.06(+0.54%)
May 10, 2016 10.84 11.19 10.84 11.16 435,333 +0.34(+3.14%)
May 09, 2016 10.79 11.06 10.73 10.82 267,895 +0.00(+0.00%)
May 06, 2016 10.66 10.87 10.19 10.82 368,435 -0.34(-3.05%)
May 05, 2016 11.46 11.58 11.09 11.16 361,682 -0.40(-3.46%)
May 04, 2016 11.99 12.90 10.54 11.56 1,068,972 +0.22(+1.94%)
May 03, 2016 11.78 11.81 11.30 11.34 393,283 -0.51(-4.30%)
May 02, 2016 11.42 11.97 11.22 11.85 433,655 +0.23(+1.98%)
Apr 29, 2016 11.45 11.80 11.10 11.62 365,501 +0.11(+0.96%)
Apr 28, 2016 11.48 11.92 11.44 11.51 162,099 -0.09(-0.78%)
Apr 27, 2016 11.48 11.75 11.35 11.60 185,190 +0.06(+0.52%)
Apr 26, 2016 11.52 11.59 11.24 11.54 195,427 +0.08(+0.70%)
Apr 25, 2016 11.00 11.76 10.91 11.46 459,175 +0.62(+5.72%)
Apr 22, 2016 10.44 10.89 10.44 10.84 248,714 +0.35(+3.34%)
Apr 21, 2016 11.15 11.42 10.32 10.49 207,621 -0.73(-6.51%)
Apr 20, 2016 10.93 11.43 10.87 11.22 189,852 +0.32(+2.94%)
Apr 19, 2016 10.84 10.94 10.62 10.90 171,681 +0.04(+0.37%)
Apr 18, 2016 10.25 10.94 9.710 10.86 1,059,506 +0.46(+4.42%)
Apr 15, 2016 10.27 10.56 10.22 10.40 458,614 +0.07(+0.68%)
Apr 14, 2016 10.71 10.74 10.29 10.33 423,334 -0.41(-3.82%)
Apr 13, 2016 10.66 10.81 10.55 10.74 505,988 +0.22(+2.09%)
Apr 12, 2016 10.85 10.90 10.44 10.52 586,317 -0.29(-2.68%)
Apr 11, 2016 11.00 11.73 10.74 10.81 347,567 -0.17(-1.55%)
Apr 08, 2016 10.75 11.14 10.63 10.98 154,234 +0.32(+3.00%)
Apr 07, 2016 10.97 11.02 10.61 10.66 247,792 -0.27(-2.47%)
Apr 06, 2016 10.98 11.12 10.85 10.93 246,854 +0.02(+0.18%)
Apr 05, 2016 10.94 11.11 10.54 10.91 404,197 +0.07(+0.65%)
Apr 04, 2016 10.34 11.00 10.28 10.84 713,754 +0.40(+3.83%)
Apr 01, 2016 10.49 10.74 10.39 10.44 199,877 -0.16(-1.51%)
Mar 31, 2016 10.53 10.84 10.38 10.60 401,544 +0.06(+0.57%)
Mar 30, 2016 10.70 11.00 10.54 10.54 296,242 -0.06(-0.57%)
Mar 29, 2016 10.16 10.61 10.10 10.60 338,471 +0.45(+4.43%)
Mar 28, 2016 9.850 10.72 9.690 10.15 745,287 +0.37(+3.78%)
Mar 24, 2016 9.620 9.780 9.780 9.780 318,400 +0.11(+1.14%)
Mar 23, 2016 9.930 10.02 9.580 9.670 368,477 -0.25(-2.52%)
Mar 22, 2016 9.740 10.07 9.700 9.920 376,737 +0.08(+0.81%)
Mar 21, 2016 9.740 9.930 9.670 9.840 384,368 +0.05(+0.51%)
Mar 18, 2016 9.240 9.850 9.230 9.790 720,464 +0.62(+6.76%)
Mar 17, 2016 8.550 9.240 8.520 9.170 372,707 +0.51(+5.89%)
Mar 16, 2016 8.410 8.710 8.380 8.660 190,588 +0.22(+2.61%)
Mar 15, 2016 9.050 9.050 8.420 8.440 380,557 -0.68(-7.46%)
Mar 14, 2016 9.020 9.150 8.940 9.120 226,036 +0.10(+1.11%)
Mar 11, 2016 8.960 9.110 8.900 9.020 318,602 +0.13(+1.46%)
Mar 10, 2016 9.360 9.380 8.720 8.890 356,106 -0.40(-4.31%)
Mar 09, 2016 9.500 9.500 9.100 9.290 365,194 -0.19(-2.00%)
Mar 08, 2016 10.12 10.19 9.450 9.480 272,879 -0.69(-6.78%)
Mar 07, 2016 9.570 10.20 9.480 10.17 528,975 +0.56(+5.83%)
Mar 04, 2016 9.480 10.00 9.322 9.610 610,745 +0.10(+1.05%)
Mar 03, 2016 8.950 9.870 8.950 9.510 991,526 +0.51(+5.67%)
Mar 02, 2016 8.700 9.266 8.640 9.000 1,484,104 +0.25(+2.86%)
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.