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 (%)
Nov 30, 2021 7.150 7.180 6.685 7.010 1,621,522 -0.25(-3.44%)
Nov 29, 2021 7.330 7.390 7.080 7.260 1,136,456 -0.06(-0.82%)
Nov 26, 2021 7.060 7.380 6.960 7.320 839,638 +0.22(+3.10%)
Nov 24, 2021 7.040 7.180 6.850 7.100 740,065 -0.04(-0.56%)
Nov 23, 2021 7.400 7.440 6.900 7.140 1,006,259 -0.26(-3.51%)
Nov 22, 2021 7.370 7.420 7.110 7.400 1,272,495 +0.11(+1.51%)
Nov 19, 2021 7.280 7.440 7.210 7.290 1,348,984 -0.11(-1.49%)
Nov 18, 2021 7.570 7.450 7.360 7.400 1,235,479 -0.15(-1.99%)
Nov 17, 2021 7.540 7.710 7.385 7.550 1,929,755 +0.07(+0.94%)
Nov 16, 2021 7.430 7.500 7.180 7.480 999,962 -0.05(-0.66%)
Nov 15, 2021 7.260 7.540 7.210 7.530 1,364,438 +0.33(+4.58%)
Nov 12, 2021 7.170 7.250 7.060 7.200 1,700,994 +0.08(+1.12%)
Nov 11, 2021 7.300 7.405 6.655 7.120 1,870,230 -0.18(-2.47%)
Nov 10, 2021 7.100 7.300 3,368,192 +0.25(+3.55%)
Nov 09, 2021 6.770 7.065 6.645 7.050 1,774,446 +0.25(+3.68%)
Nov 08, 2021 6.360 6.980 6.360 6.800 3,473,645 +0.43(+6.75%)
Nov 05, 2021 5.970 6.480 5.970 6.370 1,942,049 +0.49(+8.33%)
Nov 04, 2021 5.500 6.080 5.090 5.880 6,562,058 -0.89(-13.15%)
Nov 03, 2021 6.520 6.790 6.510 6.770 1,205,467 +0.27(+4.15%)
Nov 02, 2021 6.690 6.750 6.340 6.500 911,281 -0.18(-2.69%)
Nov 01, 2021 6.480 6.720 6.440 6.680 775,605 +0.24(+3.73%)
Oct 29, 2021 6.450 6.520 6.350 6.440 613,467 -0.04(-0.62%)
Oct 28, 2021 6.470 6.520 6.330 6.480 703,803 +0.06(+0.93%)
Oct 27, 2021 6.530 6.640 6.400 6.420 610,721 -0.12(-1.83%)
Oct 26, 2021 6.780 6.540 6.540 714,024 -0.25(-3.68%)
Oct 25, 2021 6.600 6.810 6.500 6.790 846,709 +0.21(+3.19%)
Oct 22, 2021 6.770 6.770 6.475 6.580 595,338 -0.12(-1.79%)
Oct 21, 2021 6.570 6.730 6.550 6.700 699,343 +0.11(+1.67%)
Oct 20, 2021 6.440 6.620 6.370 6.590 806,672 +0.16(+2.49%)
Oct 19, 2021 6.440 6.476 6.290 6.430 1,250,135 +0.02(+0.31%)
Oct 18, 2021 6.190 6.460 6.160 6.410 940,194 +0.16(+2.56%)
Oct 15, 2021 6.290 6.370 6.220 6.250 1,038,170 +0.03(+0.48%)
Oct 14, 2021 6.150 6.280 6.090 6.220 1,090,687 +0.15(+2.47%)
Oct 13, 2021 6.080 6.140 5.985 6.070 837,990 +0.06(+1.00%)
Oct 12, 2021 5.710 6.025 5.595 6.010 2,096,641 +0.32(+5.62%)
Oct 11, 2021 5.860 5.940 5.640 5.690 1,263,562 -0.22(-3.72%)
Oct 08, 2021 5.890 5.890 5.780 5.910 913,856 +0.03(+0.51%)
Oct 07, 2021 5.800 6.020 5.800 5.880 1,119,442 +0.10(+1.73%)
Oct 06, 2021 5.530 5.790 5.530 5.780 2,082,050 +0.21(+3.77%)
Oct 05, 2021 5.550 5.650 5.455 5.570 1,417,093 +0.03(+0.54%)
Oct 04, 2021 5.740 5.780 5.470 5.540 1,037,848 -0.24(-4.15%)
Oct 01, 2021 5.860 5.945 5.740 5.780 898,072 -0.04(-0.69%)
Sep 30, 2021 5.800 5.907 5.710 5.820 1,757,152 +0.02(+0.34%)
Sep 29, 2021 6.030 6.070 5.790 5.800 767,860 -0.20(-3.33%)
Sep 28, 2021 6.110 6.130 5.870 6.000 957,737 -0.12(-1.96%)
Sep 27, 2021 6.200 6.245 6.040 6.120 1,203,521 -0.06(-0.97%)
Sep 24, 2021 6.160 6.220 6.075 6.180 695,232 -0.01(-0.16%)
Sep 23, 2021 6.230 6.260 6.130 6.190 916,295 +0.06(+0.98%)
Sep 22, 2021 6.120 6.240 6.030 6.130 870,778 +0.07(+1.16%)
Sep 21, 2021 6.200 6.300 6.060 6.060 711,553 -0.12(-1.94%)
Sep 20, 2021 6.180 6.230 6.080 6.180 1,372,083 -0.15(-2.37%)
Sep 17, 2021 6.140 6.420 6.130 6.330 2,267,111 +0.20(+3.26%)
Sep 16, 2021 6.270 6.305 6.115 6.130 845,524 -0.17(-2.70%)
Sep 15, 2021 6.200 6.315 6.160 6.300 1,113,469 +0.09(+1.45%)
Sep 14, 2021 6.330 6.350 6.150 6.210 988,943 -0.03(-0.48%)
Sep 13, 2021 6.510 6.551 6.240 6.240 910,720 -0.24(-3.70%)
Sep 10, 2021 6.700 6.730 6.480 6.480 823,619 -0.20(-2.99%)
Sep 09, 2021 6.740 6.820 6.635 6.680 1,674,236 -0.15(-2.20%)
Sep 08, 2021 6.940 7.000 6.715 6.830 1,228,034 -0.08(-1.16%)
Sep 07, 2021 6.920 7.065 6.850 6.910 1,316,594 -0.02(-0.29%)
Sep 03, 2021 6.940 6.990 6.880 6.930 1,299,734 -0.01(-0.14%)
Sep 02, 2021 7.030 7.130 6.920 6.940 1,679,672 -0.05(-0.72%)
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.