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 (%)
Jul 29, 2016 12.89 12.97 12.63 12.66 386,681 -0.29(-2.24%)
Jul 28, 2016 13.03 13.03 12.72 12.95 1,191,629 +0.02(+0.15%)
Jul 27, 2016 13.15 13.22 12.85 12.93 427,645 -0.23(-1.75%)
Jul 26, 2016 13.10 13.28 13.04 13.16 224,078 +0.11(+0.84%)
Jul 25, 2016 13.02 13.19 12.96 13.05 227,424 +0.01(+0.08%)
Jul 22, 2016 12.81 13.13 12.76 13.04 176,114 +0.22(+1.72%)
Jul 21, 2016 12.94 13.16 12.74 12.82 261,112 -0.18(-1.38%)
Jul 20, 2016 12.02 13.04 11.95 13.00 783,439 +0.95(+7.88%)
Jul 19, 2016 12.45 12.56 11.90 12.05 1,058,580 -1.00(-7.66%)
Jul 18, 2016 12.96 13.12 12.94 13.05 367,805 +0.00(+0.00%)
Jul 15, 2016 13.22 13.23 12.90 13.05 670,294 -0.10(-0.76%)
Jul 14, 2016 13.37 13.50 13.07 13.15 331,267 -0.22(-1.65%)
Jul 13, 2016 13.78 13.82 13.36 13.37 233,485 -0.36(-2.62%)
Jul 12, 2016 13.82 13.97 13.61 13.73 367,058 +0.01(+0.07%)
Jul 11, 2016 13.86 14.00 13.58 13.72 508,620 -0.06(-0.44%)
Jul 08, 2016 13.87 13.74 13.72 13.78 384,145 +0.04(+0.29%)
Jul 07, 2016 13.79 13.97 13.70 13.74 800,240 -0.05(-0.36%)
Jul 06, 2016 13.63 14.00 13.50 13.79 468,437 +0.07(+0.51%)
Jul 05, 2016 13.51 13.75 13.44 13.72 268,521 +0.07(+0.51%)
Jul 01, 2016 13.34 13.65 13.65 13.65 254,900 +0.24(+1.79%)
Jun 30, 2016 12.87 13.43 12.80 13.41 545,914 +0.55(+4.28%)
Jun 29, 2016 12.44 12.87 12.34 12.86 669,664 +0.59(+4.81%)
Jun 28, 2016 12.15 12.42 12.11 12.27 312,292 +0.26(+2.16%)
Jun 27, 2016 12.89 13.10 11.90 12.01 566,748 -1.03(-7.90%)
Jun 24, 2016 13.21 13.63 12.89 13.04 817,902 -0.94(-6.72%)
Jun 23, 2016 13.44 14.00 13.39 13.98 285,653 +0.62(+4.64%)
Jun 22, 2016 13.51 13.80 13.31 13.36 359,613 -0.14(-1.04%)
Jun 21, 2016 13.33 13.68 13.03 13.50 349,733 +0.12(+0.90%)
Jun 20, 2016 12.98 13.44 12.81 13.38 484,010 +0.49(+3.80%)
Jun 17, 2016 12.64 12.94 12.56 12.89 1,471,715 +0.30(+2.38%)
Jun 16, 2016 12.32 12.61 12.32 12.59 228,272 +0.11(+0.88%)
Jun 15, 2016 12.38 12.50 12.17 12.48 344,107 +0.01(+0.08%)
Jun 14, 2016 12.11 12.60 12.11 12.47 957,418 +0.35(+2.89%)
Jun 13, 2016 12.05 12.46 11.99 12.12 285,322 +0.12(+1.00%)
Jun 10, 2016 12.03 12.29 11.81 12.00 707,368 -0.15(-1.23%)
Jun 09, 2016 12.56 12.80 12.09 12.15 544,689 -0.42(-3.34%)
Jun 08, 2016 11.94 12.76 11.90 12.57 908,216 +0.72(+6.08%)
Jun 07, 2016 11.85 12.05 11.69 11.85 452,359 -0.05(-0.42%)
Jun 06, 2016 11.45 12.00 11.40 11.90 428,390 +0.49(+4.29%)
Jun 03, 2016 11.32 11.44 11.14 11.41 200,928 +0.03(+0.26%)
Jun 02, 2016 11.25 11.50 11.25 11.38 442,276 +0.07(+0.62%)
Jun 01, 2016 11.05 11.34 10.96 11.31 566,811 +0.15(+1.34%)
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%)
Mar 01, 2016 8.830 9.060 8.550 8.750 1,022,106 +0.05(+0.57%)
Feb 29, 2016 9.000 9.110 8.650 8.700 856,558 -0.30(-3.33%)
Feb 26, 2016 9.000 9.120 8.730 9.000 809,927 +0.01(+0.11%)
Feb 25, 2016 9.080 9.080 8.470 8.990 3,085,884 +0.00(+0.00%)
Feb 24, 2016 8.330 9.180 8.230 8.990 1,456,942 +0.53(+6.26%)
Feb 23, 2016 8.800 8.250 8.190 8.460 756,546 +0.21(+2.55%)
Feb 22, 2016 9.080 9.080 7.580 8.250 1,059,062 -0.72(-8.03%)
Feb 19, 2016 8.200 9.000 8.130 8.970 940,191 +0.75(+9.12%)
Feb 18, 2016 8.550 8.580 8.140 8.220 691,876 -0.29(-3.41%)
Feb 17, 2016 8.620 9.419 8.290 8.510 1,249,618 -0.08(-0.93%)
Feb 16, 2016 7.120 9.060 7.040 8.590 1,669,066 +1.21(+16.40%)
Feb 12, 2016 6.330 7.380 7.380 7.380 2,606,500 +1.93(+35.41%)
Feb 11, 2016 5.330 5.510 5.190 5.450 407,979 +0.06(+1.11%)
Feb 10, 2016 5.190 5.480 5.190 5.390 366,669 +0.16(+3.06%)
Feb 09, 2016 5.420 5.540 5.040 5.230 740,357 -0.39(-6.94%)
Feb 08, 2016 5.480 5.660 5.175 5.620 779,962 +0.14(+2.55%)
Feb 05, 2016 5.760 5.760 5.375 5.480 369,518 -0.31(-5.35%)
Feb 04, 2016 5.560 5.800 5.520 5.790 300,165 +0.26(+4.70%)
Feb 03, 2016 5.640 5.650 5.360 5.530 312,386 -0.12(-2.12%)
Feb 02, 2016 5.880 5.990 5.610 5.650 348,766 -0.34(-5.68%)
Feb 01, 2016 6.070 6.119 5.800 5.990 217,389 -0.08(-1.32%)
Jan 29, 2016 5.560 6.080 5.500 6.070 351,807 +0.55(+9.96%)
Jan 28, 2016 5.680 5.780 5.480 5.520 234,034 -0.06(-1.08%)
Jan 27, 2016 5.710 5.900 5.570 5.580 368,760 -0.18(-3.12%)
Jan 26, 2016 5.710 5.910 5.470 5.760 371,398 +0.17(+3.04%)
Jan 25, 2016 6.120 6.120 5.550 5.590 269,422 -0.31(-5.25%)
Jan 22, 2016 5.890 6.170 5.810 5.900 282,727 +0.10(+1.72%)
Jan 21, 2016 5.460 5.950 5.359 5.800 276,153 +0.34(+6.23%)
Jan 20, 2016 5.270 5.500 5.080 5.460 446,814 +0.10(+1.87%)
Jan 19, 2016 5.470 5.680 5.200 5.360 554,281 -0.05(-0.92%)
Jan 15, 2016 5.260 5.410 5.410 5.410 338,800 +0.05(+0.93%)
Jan 14, 2016 5.500 5.650 5.200 5.360 1,404,146 -0.13(-2.37%)
Jan 13, 2016 5.590 5.710 5.290 5.490 1,054,693 -0.10(-1.79%)
Jan 12, 2016 5.750 5.750 5.400 5.590 308,851 +0.01(+0.18%)
Jan 11, 2016 5.510 5.720 5.460 5.580 382,363 +0.06(+1.09%)
Jan 08, 2016 5.780 5.910 5.510 5.520 586,564 -0.20(-3.50%)
Jan 07, 2016 5.900 5.980 5.680 5.720 560,840 -0.20(-3.38%)
Jan 06, 2016 6.220 6.361 5.895 5.920 565,812 -0.40(-6.33%)
Jan 05, 2016 6.990 7.010 6.240 6.320 494,886 -0.67(-9.59%)
Jan 04, 2016 6.610 7.145 6.410 6.990 496,517 +0.17(+2.49%)
Dec 31, 2015 7.050 6.820 6.820 6.820 409,600 -0.25(-3.54%)
Dec 30, 2015 7.430 7.490 7.070 7.070 285,378 -0.42(-5.61%)
Dec 29, 2015 7.840 8.010 7.420 7.490 411,037 -0.32(-4.10%)
Dec 28, 2015 7.470 7.850 7.350 7.810 303,583 +0.35(+4.69%)
Dec 24, 2015 7.170 7.460 7.460 7.460 145,000 -0.01(-0.13%)
Dec 23, 2015 7.080 7.500 7.060 7.470 241,932 +0.38(+5.36%)
Dec 22, 2015 6.870 7.190 6.770 7.090 322,764 +0.36(+5.35%)
Dec 21, 2015 6.650 6.750 6.550 6.730 517,486 +0.06(+0.90%)
Dec 18, 2015 6.470 6.810 6.430 6.670 1,482,309 +0.20(+3.09%)
Dec 17, 2015 6.740 6.870 6.370 6.470 849,431 -0.27(-4.01%)
Dec 16, 2015 6.380 6.800 6.310 6.740 370,551 +0.30(+4.66%)
Dec 15, 2015 6.490 6.640 6.380 6.440 399,613 -0.01(-0.16%)
Dec 14, 2015 6.310 6.830 6.230 6.450 637,549 +0.12(+1.90%)
Dec 11, 2015 6.740 6.740 6.315 6.330 330,022 -0.51(-7.46%)
Dec 10, 2015 6.860 7.180 6.770 6.840 381,957 -0.11(-1.58%)
Dec 09, 2015 6.280 7.040 6.280 6.950 322,218 +0.58(+9.11%)
Dec 08, 2015 6.450 6.660 6.350 6.370 385,373 -0.11(-1.70%)
Dec 07, 2015 6.370 6.600 6.250 6.480 494,209 +0.14(+2.21%)
Dec 04, 2015 6.340 6.410 6.300 6.340 313,259 -0.05(-0.78%)
Dec 03, 2015 6.300 6.720 6.300 6.390 348,658 +0.00(+0.00%)
Dec 02, 2015 6.600 6.730 6.380 6.390 339,114 -0.21(-3.18%)
Dec 01, 2015 6.870 6.880 6.580 6.600 336,986 -0.34(-4.90%)
Nov 30, 2015 7.130 7.290 6.860 6.940 422,446 -0.19(-2.66%)
Nov 27, 2015 6.990 7.350 6.980 7.130 287,619 +0.11(+1.57%)
Nov 25, 2015 6.660 7.020 7.020 7.020 319,200 +0.27(+4.00%)
Nov 24, 2015 6.790 6.855 6.720 6.750 302,056 -0.04(-0.59%)
Nov 23, 2015 6.650 6.990 6.650 6.790 369,722 +0.01(+0.15%)
Nov 20, 2015 6.450 6.790 6.450 6.780 373,501 +0.40(+6.27%)
Nov 19, 2015 6.160 6.600 6.160 6.380 401,450 +0.17(+2.74%)
Nov 18, 2015 6.260 6.350 6.190 6.210 428,062 -0.11(-1.74%)
Nov 17, 2015 6.550 6.710 6.310 6.320 515,867 -0.31(-4.68%)
Nov 16, 2015 6.860 7.130 6.620 6.630 346,078 -0.29(-4.19%)
Nov 13, 2015 6.680 7.070 6.680 6.920 435,188 +0.28(+4.22%)
Nov 12, 2015 6.340 6.750 6.270 6.640 392,524 +0.30(+4.73%)
Nov 11, 2015 6.340 6.380 6.180 6.340 311,738 +0.00(+0.00%)
Nov 10, 2015 6.150 6.370 6.150 6.340 561,204 +0.14(+2.26%)
Nov 09, 2015 6.350 6.370 6.070 6.200 589,121 -0.15(-2.36%)
Nov 06, 2015 6.210 6.350 6.210 6.350 500,876 +0.05(+0.79%)
Nov 05, 2015 5.500 6.465 5.500 6.300 505,852 +0.00(+0.00%)
Nov 04, 2015 6.330 6.450 6.200 6.300 764,940 -0.08(-1.25%)
Nov 03, 2015 5.850 6.440 5.828 6.380 431,126 +0.56(+9.62%)
Nov 02, 2015 5.540 5.840 5.470 5.820 635,225 +0.28(+5.05%)
Oct 30, 2015 5.550 5.590 5.510 5.540 622,338 -0.04(-0.72%)
Oct 29, 2015 5.680 5.710 5.500 5.580 571,374 -0.14(-2.45%)
Oct 28, 2015 5.600 5.730 5.500 5.720 768,725 +0.12(+2.14%)
Oct 27, 2015 5.640 5.650 5.520 5.600 1,208,836 -0.10(-1.75%)
Oct 26, 2015 5.800 5.930 5.620 5.700 1,540,179 -0.31(-5.16%)
Oct 23, 2015 6.280 6.510 5.200 6.010 5,290,125 -2.24(-27.15%)
Oct 22, 2015 8.380 8.540 8.150 8.250 290,400 +0.00(+0.00%)
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.