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 (%)
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%)
Sep 03, 2019 7.250 7.320 7.050 7.100 454,101 -0.24(-3.27%)
Aug 30, 2019 7.360 7.410 7.270 7.340 532,700 -0.04(-0.54%)
Aug 29, 2019 7.310 7.455 7.280 7.380 544,458 +0.11(+1.51%)
Aug 28, 2019 7.210 7.360 7.180 7.270 422,711 +0.02(+0.28%)
Aug 27, 2019 7.420 7.440 7.230 7.250 437,633 -0.14(-1.89%)
Aug 26, 2019 7.560 7.560 7.270 7.390 419,495 -0.10(-1.34%)
Aug 23, 2019 7.480 7.595 7.450 7.490 485,800 -0.02(-0.27%)
Aug 22, 2019 7.570 7.570 7.440 7.510 406,429 -0.04(-0.53%)
Aug 21, 2019 7.620 7.750 7.520 7.550 485,883 -0.03(-0.40%)
Aug 20, 2019 7.780 7.810 7.570 7.580 380,409 -0.21(-2.70%)
Aug 19, 2019 7.920 7.970 7.750 7.790 626,284 -0.02(-0.26%)
Aug 16, 2019 7.650 7.820 7.590 7.810 783,600 +0.18(+2.36%)
Aug 15, 2019 7.520 7.640 7.495 7.630 444,485 +0.13(+1.73%)
Aug 14, 2019 7.650 7.660 7.370 7.500 998,599 -0.09(-1.19%)
Aug 13, 2019 7.470 7.910 7.470 7.590 655,560 +0.10(+1.34%)
Aug 12, 2019 7.530 7.920 7.460 7.490 1,408,614 +0.02(+0.27%)
Aug 09, 2019 7.600 7.660 7.350 7.470 1,694,200 -0.02(-0.27%)
Aug 08, 2019 7.350 7.520 7.350 7.490 1,353,445 +0.22(+3.03%)
Aug 07, 2019 7.800 8.160 6.920 7.270 4,395,118 -2.88(-28.37%)
Aug 06, 2019 10.17 10.26 10.03 10.15 501,592 -0.02(-0.20%)
Aug 05, 2019 10.30 10.32 10.15 10.17 408,298 -0.33(-3.14%)
Aug 02, 2019 10.45 10.54 10.36 10.50 588,200 +0.02(+0.19%)
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.