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, 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%)
Mar 02, 2020 8.970 8.995 8.680 8.870 458,708 -0.08(-0.89%)
Feb 28, 2020 9.050 9.250 8.790 8.950 1,023,200 -0.10(-1.10%)
Feb 27, 2020 9.250 9.500 9.010 9.050 736,243 -0.38(-4.03%)
Feb 26, 2020 9.470 9.540 9.190 9.430 503,414 -0.04(-0.42%)
Feb 25, 2020 9.510 9.620 9.425 9.470 609,153 -0.03(-0.32%)
Feb 24, 2020 9.620 9.820 9.485 9.500 587,810 -0.43(-4.33%)
Feb 21, 2020 9.890 10.03 9.760 9.930 340,400 +0.12(+1.22%)
Feb 20, 2020 9.810 9.940 9.650 9.810 248,964 +0.02(+0.20%)
Feb 19, 2020 9.610 9.975 9.570 9.790 409,853 +0.20(+2.09%)
Feb 18, 2020 9.800 9.840 9.550 9.590 440,749 -0.19(-1.94%)
Feb 14, 2020 10.04 10.16 9.650 9.780 506,400 -0.28(-2.78%)
Feb 13, 2020 9.450 10.46 9.330 10.06 758,653 -0.79(-7.28%)
Feb 12, 2020 10.80 10.90 10.73 10.85 533,859 +0.05(+0.46%)
Feb 11, 2020 10.65 10.99 10.51 10.80 565,396 +0.13(+1.22%)
Feb 10, 2020 10.61 10.71 10.45 10.67 366,422 +0.04(+0.38%)
Feb 07, 2020 10.51 10.79 10.39 10.63 366,100 +0.12(+1.14%)
Feb 06, 2020 10.52 10.71 10.42 10.51 277,155 +0.05(+0.48%)
Feb 05, 2020 10.37 10.54 10.27 10.46 299,816 +0.18(+1.75%)
Feb 04, 2020 10.21 10.32 9.980 10.28 250,264 +0.11(+1.08%)
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.