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 (%)
Dec 31, 2020 9.420 9.420 9.420 309,432 -0.13(-1.36%)
Dec 30, 2020 9.660 9.700 9.510 9.550 309,432 -0.08(-0.83%)
Dec 29, 2020 9.800 9.800 9.560 9.630 310,153 -0.12(-1.23%)
Dec 28, 2020 9.770 9.780 9.520 9.750 237,722 +0.10(+1.04%)
Dec 24, 2020 9.660 9.690 9.530 9.650 98,700 -0.03(-0.31%)
Dec 23, 2020 9.700 9.770 9.510 9.680 260,988 +0.15(+1.57%)
Dec 22, 2020 9.380 9.560 9.270 9.530 408,444 +0.18(+1.93%)
Dec 21, 2020 9.260 9.400 9.210 9.350 395,797 -0.12(-1.27%)
Dec 18, 2020 9.360 9.480 9.290 9.470 1,072,700 +0.14(+1.50%)
Dec 17, 2020 9.150 9.390 9.090 9.330 494,950 +0.26(+2.87%)
Dec 16, 2020 9.000 9.120 8.860 9.070 412,236 +0.12(+1.34%)
Dec 15, 2020 8.840 8.960 8.660 8.950 573,621 +0.17(+1.94%)
Dec 14, 2020 8.740 8.880 8.670 8.780 599,337 +0.12(+1.39%)
Dec 11, 2020 8.530 8.670 8.500 8.660 260,300 +0.06(+0.70%)
Dec 10, 2020 8.560 8.635 8.460 8.600 286,971 +0.05(+0.58%)
Dec 09, 2020 8.600 8.710 8.510 8.550 467,631 -0.02(-0.23%)
Dec 08, 2020 8.340 8.610 8.300 8.570 365,392 +0.18(+2.15%)
Dec 07, 2020 8.550 8.600 8.300 8.390 337,322 -0.14(-1.64%)
Dec 04, 2020 7.960 8.560 7.900 8.530 948,300 +0.60(+7.57%)
Dec 03, 2020 7.800 7.940 7.720 7.930 701,321 +0.26(+3.39%)
Dec 02, 2020 7.690 7.830 7.580 7.670 526,644 -0.10(-1.29%)
Dec 01, 2020 7.530 7.800 7.460 7.770 577,377 +0.32(+4.30%)
Nov 30, 2020 7.540 7.555 7.350 7.450 702,232 -0.11(-1.46%)
Nov 27, 2020 7.420 7.575 7.420 7.560 189,000 +0.15(+2.02%)
Nov 25, 2020 7.520 7.640 7.360 7.410 555,200 -0.11(-1.46%)
Nov 24, 2020 7.520 7.600 7.440 7.520 502,884 +0.02(+0.27%)
Nov 23, 2020 7.560 7.600 7.370 7.500 514,836 -0.07(-0.92%)
Nov 20, 2020 7.470 7.660 7.240 7.570 2,013,000 +0.06(+0.80%)
Nov 19, 2020 7.400 7.600 7.220 7.510 1,319,231 +0.11(+1.49%)
Nov 18, 2020 7.310 7.480 7.280 7.400 611,502 +0.09(+1.23%)
Nov 17, 2020 7.360 7.360 7.200 7.310 505,530 -0.06(-0.81%)
Nov 16, 2020 7.130 7.460 7.130 7.370 778,644 +0.23(+3.22%)
Nov 13, 2020 7.140 7.240 6.960 7.140 361,300 +0.02(+0.28%)
Nov 12, 2020 7.180 7.240 6.960 7.120 685,098 -0.09(-1.25%)
Nov 11, 2020 7.320 7.430 7.120 7.210 500,513 -0.11(-1.50%)
Nov 10, 2020 7.430 7.430 7.050 7.320 565,648 -0.05(-0.68%)
Nov 09, 2020 7.810 7.860 7.340 7.370 2,181,692 -0.05(-0.67%)
Nov 06, 2020 7.820 8.200 7.210 7.420 2,021,300 -2.08(-21.89%)
Nov 05, 2020 9.300 9.880 9.210 9.500 1,056,413 +0.25(+2.70%)
Nov 04, 2020 8.910 9.340 8.880 9.250 381,213 +0.16(+1.76%)
Nov 03, 2020 9.200 9.220 9.010 9.090 513,900 +0.02(+0.22%)
Nov 02, 2020 8.940 9.100 8.820 9.070 458,489 +0.17(+1.91%)
Oct 30, 2020 9.130 9.160 8.800 8.900 581,300 -0.25(-2.73%)
Oct 29, 2020 8.810 9.230 8.710 9.150 667,152 +0.34(+3.86%)
Oct 28, 2020 8.550 8.920 8.450 8.810 453,538 +0.09(+1.03%)
Oct 27, 2020 8.760 8.890 8.700 8.720 204,769 -0.03(-0.34%)
Oct 26, 2020 8.710 8.940 8.630 8.750 199,973 -0.11(-1.24%)
Oct 23, 2020 8.730 8.930 8.620 8.860 272,400 +0.14(+1.61%)
Oct 22, 2020 8.490 8.755 8.430 8.720 757,783 +0.25(+2.95%)
Oct 21, 2020 8.450 8.640 8.390 8.470 239,989 +0.04(+0.47%)
Oct 20, 2020 8.370 8.620 8.280 8.430 332,575 +0.12(+1.44%)
Oct 19, 2020 8.390 8.540 8.260 8.310 269,705 -0.04(-0.48%)
Oct 16, 2020 8.360 8.610 8.300 8.350 258,200 -0.02(-0.24%)
Oct 15, 2020 8.550 8.650 8.220 8.370 348,068 -0.33(-3.79%)
Oct 14, 2020 8.490 8.790 8.405 8.700 1,366,028 +0.24(+2.84%)
Oct 13, 2020 8.440 8.630 8.350 8.460 292,685 -0.03(-0.35%)
Oct 12, 2020 8.610 8.700 8.440 8.490 433,859 -0.14(-1.62%)
Oct 09, 2020 8.490 8.950 8.490 8.630 488,700 +0.29(+3.48%)
Oct 08, 2020 8.220 8.420 8.170 8.340 327,762 +0.27(+3.35%)
Oct 07, 2020 7.910 8.080 7.870 8.070 474,608 +0.32(+4.13%)
Oct 06, 2020 8.260 8.260 7.730 7.750 366,204 -0.37(-4.56%)
Oct 05, 2020 7.850 8.160 7.800 8.120 353,670 +0.34(+4.37%)
Oct 02, 2020 7.500 7.800 7.480 7.780 310,000 +0.07(+0.91%)
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.