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 29, 2020 6.730 6.980 6.535 6.960 1,043,600 +0.16(+2.35%)
May 28, 2020 7.130 7.180 6.790 6.800 619,748 -0.23(-3.27%)
May 27, 2020 6.800 7.050 6.650 7.030 834,704 +0.42(+6.35%)
May 26, 2020 6.390 6.680 6.350 6.610 772,085 +0.43(+6.96%)
May 22, 2020 6.180 6.210 6.010 6.180 559,100 +0.05(+0.82%)
May 21, 2020 6.050 6.160 5.920 6.130 863,734 +0.04(+0.66%)
May 20, 2020 6.130 6.240 6.065 6.090 469,154 +0.06(+1.00%)
May 19, 2020 5.920 6.370 5.900 6.030 729,464 +0.06(+1.01%)
May 18, 2020 5.940 6.140 5.820 5.970 963,929 +0.29(+5.11%)
May 15, 2020 5.620 5.810 5.580 5.680 599,500 +0.06(+1.07%)
May 14, 2020 5.480 5.650 5.280 5.620 690,840 +0.02(+0.36%)
May 13, 2020 5.850 5.930 5.460 5.600 782,125 -0.31(-5.25%)
May 12, 2020 5.980 6.095 5.910 5.910 516,305 -0.03(-0.51%)
May 11, 2020 6.010 6.060 5.830 5.940 1,815,744 -0.15(-2.46%)
May 08, 2020 5.990 6.240 5.961 6.090 801,400 +0.13(+2.18%)
May 07, 2020 6.000 6.110 5.950 5.960 669,406 -0.05(-0.83%)
May 06, 2020 6.250 6.280 5.690 6.010 1,632,992 -0.44(-6.82%)
May 05, 2020 6.600 6.890 6.410 6.450 1,258,193 -0.02(-0.31%)
May 04, 2020 6.800 6.870 6.390 6.470 461,385 -0.32(-4.71%)
May 01, 2020 6.900 7.020 6.740 6.790 513,800 -0.39(-5.43%)
Apr 30, 2020 7.090 7.320 6.960 7.180 817,014 -0.10(-1.37%)
Apr 29, 2020 7.270 7.490 7.080 7.280 683,168 +0.24(+3.41%)
Apr 28, 2020 7.050 7.210 6.760 7.040 648,775 +0.17(+2.47%)
Apr 27, 2020 6.560 6.980 6.560 6.870 659,898 +0.34(+5.21%)
Apr 24, 2020 6.380 6.650 6.360 6.530 469,600 +0.13(+2.03%)
Apr 23, 2020 6.100 6.550 6.030 6.400 605,513 +0.30(+4.92%)
Apr 22, 2020 6.130 6.180 6.010 6.100 551,116 +0.11(+1.84%)
Apr 21, 2020 5.970 6.110 5.840 5.990 569,675 -0.16(-2.60%)
Apr 20, 2020 6.140 6.240 6.000 6.150 806,818 -0.07(-1.13%)
Apr 17, 2020 6.220 6.365 6.200 6.220 836,000 +0.13(+2.13%)
Apr 16, 2020 6.250 6.410 5.950 6.090 777,174 -0.17(-2.72%)
Apr 15, 2020 6.320 6.470 6.115 6.260 460,306 -0.26(-3.99%)
Apr 14, 2020 6.350 6.670 6.350 6.520 765,702 +0.23(+3.66%)
Apr 13, 2020 6.270 6.470 6.090 6.290 641,227 -0.23(-3.53%)
Apr 09, 2020 6.570 6.840 6.420 6.520 704,600 +0.14(+2.19%)
Apr 08, 2020 6.310 6.500 6.160 6.380 665,110 +0.15(+2.41%)
Apr 07, 2020 6.440 6.610 6.200 6.230 764,960 +0.01(+0.16%)
Apr 06, 2020 5.950 6.320 5.950 6.220 644,271 +0.50(+8.74%)
Apr 03, 2020 5.930 6.100 5.600 5.720 614,200 -0.26(-4.35%)
Apr 02, 2020 5.920 6.130 5.815 5.980 519,893 -0.03(-0.50%)
Apr 01, 2020 6.260 6.275 5.730 6.010 617,906 -0.49(-7.54%)
Mar 31, 2020 6.690 6.980 6.400 6.500 979,754 -0.31(-4.55%)
Mar 30, 2020 7.030 7.040 6.650 6.810 617,470 -0.18(-2.58%)
Mar 27, 2020 6.780 7.380 6.653 6.990 809,700 +0.21(+3.10%)
Mar 26, 2020 6.370 6.840 6.370 6.780 632,634 +0.45(+7.11%)
Mar 25, 2020 6.200 6.640 6.050 6.330 680,545 +0.10(+1.61%)
Mar 24, 2020 5.930 6.307 5.880 6.230 931,710 +0.50(+8.73%)
Mar 23, 2020 5.710 6.110 5.550 5.730 693,730 -0.03(-0.52%)
Mar 20, 2020 5.940 6.110 5.680 5.760 949,700 -0.26(-4.32%)
Mar 19, 2020 5.170 6.180 5.170 6.020 648,985 +0.76(+14.45%)
Mar 18, 2020 5.690 5.840 5.090 5.260 745,075 -0.67(-11.30%)
Mar 17, 2020 5.940 6.065 5.640 5.930 868,456 +0.03(+0.51%)
Mar 16, 2020 4.550 6.175 4.550 5.900 446,110 -0.85(-12.59%)
Mar 13, 2020 6.760 6.880 6.480 6.750 1,393,400 +0.25(+3.85%)
Mar 12, 2020 6.650 6.775 5.690 6.500 522,410 -0.53(-7.54%)
Mar 11, 2020 7.130 7.290 6.850 7.030 599,718 -0.25(-3.43%)
Mar 10, 2020 7.450 7.450 6.920 7.280 681,947 +0.02(+0.28%)
Mar 09, 2020 7.520 7.570 7.240 7.260 541,111 -0.72(-9.02%)
Mar 06, 2020 7.980 8.300 7.805 7.980 363,700 -0.14(-1.72%)
Mar 05, 2020 8.180 8.330 7.990 8.120 463,846 -0.20(-2.40%)
Mar 04, 2020 8.590 8.600 8.190 8.320 680,360 -0.20(-2.35%)
Mar 03, 2020 8.950 9.020 8.290 8.520 722,683 -0.35(-3.95%)
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.