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 (%)
Apr 30, 2019 9.540 9.586 9.210 9.290 718,005 -0.22(-2.31%)
Apr 29, 2019 9.620 9.710 9.460 9.510 358,004 -0.08(-0.83%)
Apr 26, 2019 9.370 9.640 9.310 9.590 322,600 +0.22(+2.35%)
Apr 25, 2019 9.250 9.400 9.130 9.370 331,966 +0.09(+0.97%)
Apr 24, 2019 9.330 9.400 9.240 9.280 480,286 -0.04(-0.43%)
Apr 23, 2019 9.240 9.430 9.170 9.320 613,745 +0.06(+0.65%)
Apr 22, 2019 9.500 9.500 9.145 9.260 319,195 -0.24(-2.53%)
Apr 18, 2019 9.340 9.625 9.250 9.500 719,800 +0.13(+1.39%)
Apr 17, 2019 9.510 9.640 9.150 9.370 890,601 +0.31(+3.42%)
Apr 16, 2019 9.050 9.160 8.920 9.060 1,052,282 +0.04(+0.44%)
Apr 15, 2019 9.270 9.295 8.990 9.020 312,197 -0.23(-2.49%)
Apr 12, 2019 9.370 9.370 9.200 9.250 344,400 -0.07(-0.75%)
Apr 11, 2019 9.430 9.430 9.300 9.320 367,576 -0.07(-0.75%)
Apr 10, 2019 9.360 9.450 9.320 9.390 295,201 +0.06(+0.64%)
Apr 09, 2019 9.610 9.610 9.320 9.330 439,933 -0.29(-3.01%)
Apr 08, 2019 9.860 9.880 9.620 9.620 357,656 -0.27(-2.73%)
Apr 05, 2019 9.850 9.980 9.840 9.890 422,100 +0.05(+0.51%)
Apr 04, 2019 9.780 9.840 9.700 9.840 241,361 +0.07(+0.72%)
Apr 03, 2019 9.930 9.930 9.700 9.770 371,222 -0.07(-0.71%)
Apr 02, 2019 9.890 9.890 9.780 9.840 348,925 -0.06(-0.61%)
Apr 01, 2019 9.980 9.982 9.800 9.900 226,674 +0.03(+0.30%)
Mar 29, 2019 10.00 10.13 9.760 9.870 429,000 -0.08(-0.80%)
Mar 28, 2019 9.850 9.980 9.760 9.950 613,299 +0.15(+1.53%)
Mar 27, 2019 9.880 10.01 9.790 9.800 533,860 -0.09(-0.91%)
Mar 26, 2019 9.830 9.915 9.680 9.890 502,049 +0.15(+1.54%)
Mar 25, 2019 9.980 10.01 9.710 9.740 604,457 -0.18(-1.81%)
Mar 22, 2019 10.07 10.11 9.890 9.920 417,900 -0.24(-2.36%)
Mar 21, 2019 10.17 10.36 10.12 10.16 190,347 -0.01(-0.10%)
Mar 20, 2019 10.12 10.32 10.03 10.17 360,280 +0.03(+0.30%)
Mar 19, 2019 10.17 10.27 10.08 10.14 276,001 +0.03(+0.30%)
Mar 18, 2019 10.18 10.25 10.08 10.11 268,152 -0.06(-0.59%)
Mar 15, 2019 10.08 10.34 10.03 10.17 792,800 +0.14(+1.40%)
Mar 14, 2019 9.960 10.05 9.940 10.03 363,462 +0.08(+0.80%)
Mar 13, 2019 10.10 10.15 9.950 9.950 846,523 -0.10(-1.00%)
Mar 12, 2019 10.25 10.29 10.00 10.05 394,474 -0.17(-1.66%)
Mar 11, 2019 10.06 10.24 10.06 10.22 558,849 +0.18(+1.79%)
Mar 08, 2019 9.850 10.07 9.850 10.04 404,300 +0.12(+1.21%)
Mar 07, 2019 9.940 10.02 9.790 9.920 634,656 -0.05(-0.50%)
Mar 06, 2019 10.22 10.34 9.950 9.970 412,975 -0.12(-1.19%)
Mar 05, 2019 10.00 10.16 9.950 10.09 430,327 +0.10(+1.00%)
Mar 04, 2019 9.970 10.08 9.870 9.990 411,877 +0.03(+0.30%)
Mar 01, 2019 10.12 10.15 9.880 9.960 530,600 -0.07(-0.70%)
Feb 28, 2019 9.960 10.19 9.920 10.03 620,907 +0.06(+0.60%)
Feb 27, 2019 9.990 10.12 9.930 9.970 549,166 -0.04(-0.40%)
Feb 26, 2019 10.10 10.12 9.990 10.01 394,487 -0.02(-0.20%)
Feb 25, 2019 10.21 10.37 10.03 10.03 476,302 -0.15(-1.47%)
Feb 22, 2019 10.17 10.34 10.10 10.18 322,500 +0.12(+1.19%)
Feb 21, 2019 10.32 10.32 9.985 10.06 498,428 -0.22(-2.14%)
Feb 20, 2019 10.18 10.35 10.10 10.28 559,364 +0.11(+1.08%)
Feb 19, 2019 10.16 10.35 10.15 10.17 653,612 -0.05(-0.49%)
Feb 15, 2019 10.05 10.22 9.960 10.22 803,100 +0.27(+2.71%)
Feb 14, 2019 9.680 10.06 9.620 9.950 711,270 +0.20(+2.05%)
Feb 13, 2019 9.410 9.860 9.410 9.750 1,884,071 -0.37(-3.66%)
Feb 12, 2019 9.680 10.21 9.680 10.12 1,030,772 +0.51(+5.31%)
Feb 11, 2019 9.430 9.665 9.420 9.610 1,290,658 +0.17(+1.80%)
Feb 08, 2019 9.560 9.635 9.400 9.440 993,700 -0.19(-1.97%)
Feb 07, 2019 9.820 9.850 9.460 9.630 861,472 -0.27(-2.73%)
Feb 06, 2019 9.950 9.970 9.890 9.900 2,539,984 -0.02(-0.20%)
Feb 05, 2019 9.890 9.990 9.775 9.920 2,205,707 +0.11(+1.12%)
Feb 04, 2019 9.990 10.00 9.770 9.810 1,113,874 -0.18(-1.80%)
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.