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 (%)
Jun 30, 2020 7.300 7.450 7.200 7.320 1,414,865 +0.05(+0.69%)
Jun 29, 2020 7.170 7.300 7.050 7.270 389,296 +0.19(+2.68%)
Jun 26, 2020 7.300 7.360 7.050 7.080 2,162,500 -0.32(-4.32%)
Jun 25, 2020 7.250 7.470 7.236 7.400 430,312 +0.11(+1.51%)
Jun 24, 2020 7.380 7.490 7.290 7.290 587,490 -0.21(-2.80%)
Jun 23, 2020 7.490 7.560 7.365 7.500 434,520 +0.12(+1.63%)
Jun 22, 2020 7.410 7.450 7.330 7.380 391,408 -0.06(-0.81%)
Jun 19, 2020 7.610 7.840 7.440 7.440 1,357,100 -0.11(-1.46%)
Jun 18, 2020 7.310 7.680 7.310 7.550 427,422 +0.15(+2.03%)
Jun 17, 2020 7.490 7.490 7.263 7.400 577,384 -0.07(-0.94%)
Jun 16, 2020 7.630 7.681 7.380 7.470 570,629 +0.13(+1.77%)
Jun 15, 2020 6.950 7.400 6.900 7.340 714,493 +0.17(+2.37%)
Jun 12, 2020 7.410 7.440 6.900 7.170 857,200 +0.03(+0.42%)
Jun 11, 2020 7.190 7.440 7.090 7.140 659,082 -0.37(-4.93%)
Jun 10, 2020 7.640 7.720 7.450 7.510 538,711 -0.15(-1.96%)
Jun 09, 2020 7.720 7.840 7.650 7.660 568,044 -0.21(-2.67%)
Jun 08, 2020 7.900 8.000 7.805 7.870 493,937 +0.05(+0.64%)
Jun 05, 2020 7.720 8.000 7.600 7.820 588,600 +0.43(+5.82%)
Jun 04, 2020 7.600 7.630 7.130 7.390 668,816 -0.31(-4.03%)
Jun 03, 2020 7.520 7.811 7.420 7.700 687,607 +0.35(+4.76%)
Jun 02, 2020 7.250 7.480 7.155 7.350 666,133 +0.17(+2.37%)
Jun 01, 2020 6.940 7.300 6.780 7.180 612,392 +0.22(+3.16%)
May 29, 2020 6.730 6.980 6.535 6.960 1,043,600 +0.16(+2.35%)
May 28, 2020 7.130 7.180 6.790 6.800 619,748 -0.23(-3.27%)
May 27, 2020 6.800 7.050 6.650 7.030 834,704 +0.42(+6.35%)
May 26, 2020 6.390 6.680 6.350 6.610 772,085 +0.43(+6.96%)
May 22, 2020 6.180 6.210 6.010 6.180 559,100 +0.05(+0.82%)
May 21, 2020 6.050 6.160 5.920 6.130 863,734 +0.04(+0.66%)
May 20, 2020 6.130 6.240 6.065 6.090 469,154 +0.06(+1.00%)
May 19, 2020 5.920 6.370 5.900 6.030 729,464 +0.06(+1.01%)
May 18, 2020 5.940 6.140 5.820 5.970 963,929 +0.29(+5.11%)
May 15, 2020 5.620 5.810 5.580 5.680 599,500 +0.06(+1.07%)
May 14, 2020 5.480 5.650 5.280 5.620 690,840 +0.02(+0.36%)
May 13, 2020 5.850 5.930 5.460 5.600 782,125 -0.31(-5.25%)
May 12, 2020 5.980 6.095 5.910 5.910 516,305 -0.03(-0.51%)
May 11, 2020 6.010 6.060 5.830 5.940 1,815,744 -0.15(-2.46%)
May 08, 2020 5.990 6.240 5.961 6.090 801,400 +0.13(+2.18%)
May 07, 2020 6.000 6.110 5.950 5.960 669,406 -0.05(-0.83%)
May 06, 2020 6.250 6.280 5.690 6.010 1,632,992 -0.44(-6.82%)
May 05, 2020 6.600 6.890 6.410 6.450 1,258,193 -0.02(-0.31%)
May 04, 2020 6.800 6.870 6.390 6.470 461,385 -0.32(-4.71%)
May 01, 2020 6.900 7.020 6.740 6.790 513,800 -0.39(-5.43%)
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%)
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.