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 (%)
Nov 29, 2019 10.52 10.55 10.41 10.43 254,500 -0.15(-1.42%)
Nov 27, 2019 10.75 10.75 10.54 10.58 340,100 -0.11(-1.03%)
Nov 26, 2019 10.60 10.82 10.56 10.69 399,925 +0.04(+0.38%)
Nov 25, 2019 10.48 10.85 10.39 10.65 505,989 +0.19(+1.82%)
Nov 22, 2019 10.33 10.50 10.20 10.46 614,100 +0.24(+2.35%)
Nov 21, 2019 10.36 10.38 10.15 10.22 587,037 -0.06(-0.58%)
Nov 20, 2019 10.44 10.46 10.15 10.28 602,316 -0.25(-2.37%)
Nov 19, 2019 10.87 10.91 10.44 10.53 700,378 -0.33(-3.04%)
Nov 18, 2019 11.06 11.07 10.72 10.86 658,740 +0.02(+0.18%)
Nov 15, 2019 10.76 10.87 10.62 10.84 350,900 +0.16(+1.50%)
Nov 14, 2019 10.58 10.69 10.34 10.68 480,189 +0.10(+0.95%)
Nov 13, 2019 10.50 10.71 10.41 10.58 407,155 -0.01(-0.09%)
Nov 12, 2019 10.57 10.70 10.41 10.59 520,232 +0.05(+0.47%)
Nov 11, 2019 10.35 10.73 10.32 10.54 530,944 +0.13(+1.25%)
Nov 08, 2019 10.22 10.60 10.16 10.41 508,300 +0.13(+1.26%)
Nov 07, 2019 10.26 11.09 9.690 10.28 1,415,268 +0.74(+7.76%)
Nov 06, 2019 9.530 9.600 9.420 9.540 733,483 +0.06(+0.63%)
Nov 05, 2019 8.930 9.550 8.930 9.480 980,501 +0.54(+6.04%)
Nov 04, 2019 8.740 8.950 8.730 8.940 410,034 +0.28(+3.23%)
Nov 01, 2019 8.650 8.860 8.610 8.660 302,400 +0.05(+0.58%)
Oct 31, 2019 8.890 8.940 8.510 8.610 385,035 -0.32(-3.58%)
Oct 30, 2019 8.450 8.950 8.410 8.930 509,174 +0.53(+6.31%)
Oct 29, 2019 8.500 8.635 8.280 8.400 1,034,579 -0.14(-1.64%)
Oct 28, 2019 8.430 8.540 8.430 8.540 219,906 +0.13(+1.55%)
Oct 25, 2019 8.290 8.475 8.280 8.410 292,300 +0.07(+0.84%)
Oct 24, 2019 8.240 8.520 8.230 8.340 450,580 +0.15(+1.83%)
Oct 23, 2019 8.120 8.220 8.050 8.190 1,015,257 +0.08(+0.99%)
Oct 22, 2019 8.090 8.150 8.060 8.110 267,265 +0.01(+0.12%)
Oct 21, 2019 8.100 8.170 8.000 8.100 350,336 +0.06(+0.75%)
Oct 18, 2019 8.130 8.160 7.990 8.040 321,400 -0.13(-1.59%)
Oct 17, 2019 8.150 8.310 8.090 8.170 416,462 +0.09(+1.11%)
Oct 16, 2019 8.210 8.270 7.990 8.080 329,805 -0.12(-1.46%)
Oct 15, 2019 8.160 8.400 8.150 8.200 351,387 +0.03(+0.37%)
Oct 14, 2019 8.240 8.290 7.950 8.170 256,520 -0.13(-1.57%)
Oct 11, 2019 8.410 8.640 8.290 8.300 493,500 -0.01(-0.12%)
Oct 10, 2019 8.080 8.530 7.890 8.310 1,670,613 +0.28(+3.49%)
Oct 09, 2019 7.970 8.140 7.950 8.030 276,548 +0.11(+1.39%)
Oct 08, 2019 7.820 7.940 7.780 7.920 321,768 -0.01(-0.13%)
Oct 07, 2019 7.680 7.980 7.610 7.930 788,972 +0.23(+2.99%)
Oct 04, 2019 7.830 7.880 7.677 7.700 540,200 -0.13(-1.66%)
Oct 03, 2019 7.630 7.880 7.510 7.830 350,211 +0.17(+2.22%)
Oct 02, 2019 7.890 7.910 7.450 7.660 893,764 -0.33(-4.13%)
Oct 01, 2019 7.850 8.220 7.840 7.990 372,583 +0.17(+2.17%)
Sep 30, 2019 7.650 7.860 7.620 7.820 450,313 +0.20(+2.62%)
Sep 27, 2019 7.610 7.730 7.520 7.620 576,000 +0.02(+0.26%)
Sep 26, 2019 7.610 7.720 7.535 7.600 335,798 -0.02(-0.26%)
Sep 25, 2019 7.860 7.870 7.510 7.620 623,830 -0.23(-2.93%)
Sep 24, 2019 7.950 8.060 7.820 7.850 637,832 -0.11(-1.38%)
Sep 23, 2019 7.900 8.020 7.770 7.960 761,789 +0.00(+0.00%)
Sep 20, 2019 8.060 8.190 7.910 7.960 1,379,800 -0.12(-1.49%)
Sep 19, 2019 8.200 8.310 8.050 8.080 762,538 -0.13(-1.58%)
Sep 18, 2019 8.220 8.260 8.090 8.210 477,907 -0.01(-0.12%)
Sep 17, 2019 8.340 8.340 8.020 8.220 560,238 -0.15(-1.79%)
Sep 16, 2019 8.120 8.540 8.120 8.370 468,104 +0.19(+2.32%)
Sep 13, 2019 8.170 8.280 8.100 8.180 458,300 +0.05(+0.62%)
Sep 12, 2019 8.180 8.200 7.900 8.130 590,057 +0.02(+0.25%)
Sep 11, 2019 7.960 8.280 7.860 8.110 803,410 +0.19(+2.40%)
Sep 10, 2019 7.760 7.960 7.670 7.920 872,612 +0.12(+1.54%)
Sep 09, 2019 7.400 7.810 7.300 7.800 398,272 +0.41(+5.55%)
Sep 06, 2019 7.480 7.515 7.350 7.390 426,300 -0.07(-0.94%)
Sep 05, 2019 7.090 7.510 7.090 7.460 572,416 +0.41(+5.82%)
Sep 04, 2019 7.150 7.175 6.990 7.050 368,794 -0.05(-0.70%)
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.