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 28, 2023 2.810 2.875 2.770 2.820 190,440 -0.01(-0.35%)
Apr 27, 2023 2.880 2.880 2.790 2.830 146,810 -0.01(-0.35%)
Apr 26, 2023 2.870 2.925 2.820 2.840 183,632 -0.06(-2.07%)
Apr 25, 2023 2.990 3.015 2.870 2.900 299,059 -0.10(-3.33%)
Apr 24, 2023 3.060 3.085 3.000 3.000 181,398 -0.07(-2.28%)
Apr 21, 2023 3.070 3.110 3.000 3.070 203,297 +0.00(+0.00%)
Apr 20, 2023 3.070 3.085 3.030 3.070 184,161 -0.03(-0.97%)
Apr 19, 2023 3.130 3.130 3.065 3.100 142,794 -0.05(-1.59%)
Apr 18, 2023 3.150 3.225 3.120 3.150 171,433 -0.01(-0.32%)
Apr 17, 2023 3.140 3.195 3.050 3.160 283,164 -0.04(-1.25%)
Apr 14, 2023 3.240 3.245 3.150 3.200 223,610 -0.02(-0.62%)
Apr 13, 2023 3.200 3.240 3.200 3.220 145,811 +0.03(+0.94%)
Apr 12, 2023 3.290 3.290 3.160 3.190 266,831 -0.06(-1.85%)
Apr 11, 2023 3.250 3.260 3.190 3.250 174,902 +0.02(+0.62%)
Apr 10, 2023 3.130 3.250 3.130 3.230 228,039 +0.05(+1.57%)
Apr 06, 2023 3.170 3.180 3.070 3.180 155,547 +0.04(+1.27%)
Apr 05, 2023 3.220 3.220 3.110 3.140 213,546 -0.15(-4.56%)
Apr 04, 2023 3.250 3.290 3.195 3.290 278,617 +0.04(+1.23%)
Apr 03, 2023 3.270 3.300 3.200 3.250 228,819 -0.03(-0.91%)
Mar 31, 2023 3.160 3.280 3.130 3.280 489,982 +0.14(+4.46%)
Mar 30, 2023 3.120 3.190 3.111 3.140 178,365 +0.04(+1.29%)
Mar 29, 2023 3.180 3.230 3.055 3.100 306,708 -0.05(-1.59%)
Mar 28, 2023 3.070 3.190 3.070 3.150 195,561 +0.05(+1.61%)
Mar 27, 2023 3.100 3.145 3.080 3.100 179,406 +0.03(+0.98%)
Mar 24, 2023 3.070 3.100 3.050 3.070 273,033 -0.02(-0.65%)
Mar 23, 2023 3.090 3.170 3.050 3.090 335,399 +0.03(+0.98%)
Mar 22, 2023 3.140 3.200 3.060 3.060 346,727 -0.09(-2.86%)
Mar 21, 2023 3.130 3.200 3.115 3.150 282,248 +0.08(+2.61%)
Mar 20, 2023 3.260 3.260 3.050 3.070 516,264 -0.16(-4.95%)
Mar 17, 2023 3.130 3.260 3.090 3.230 1,320,864 +0.08(+2.54%)
Mar 16, 2023 2.930 3.200 2.930 3.150 730,671 +0.17(+5.70%)
Mar 15, 2023 3.040 3.070 2.930 2.980 737,833 -0.14(-4.49%)
Mar 14, 2023 3.170 3.210 3.090 3.120 369,761 +0.04(+1.30%)
Mar 13, 2023 3.200 3.260 2.960 3.080 717,886 -0.21(-6.38%)
Mar 10, 2023 3.300 3.345 3.250 3.290 593,255 -0.01(-0.30%)
Mar 09, 2023 3.280 3.460 3.275 3.300 555,543 +0.01(+0.30%)
Mar 08, 2023 3.610 3.625 3.280 3.290 640,956 -0.33(-9.12%)
Mar 07, 2023 3.390 3.970 3.390 3.620 2,278,601 +0.30(+9.04%)
Mar 06, 2023 3.300 3.355 3.295 3.320 430,685 +0.02(+0.61%)
Mar 03, 2023 3.330 3.400 3.300 3.300 563,005 -0.05(-1.49%)
Mar 02, 2023 3.340 3.420 3.220 3.350 336,902 +0.01(+0.30%)
Mar 01, 2023 3.810 3.810 3.180 3.340 1,000,032 -0.44(-11.64%)
Feb 28, 2023 3.640 3.810 3.640 3.780 449,414 +0.13(+3.56%)
Feb 27, 2023 3.640 3.720 3.603 3.650 247,028 +0.01(+0.27%)
Feb 24, 2023 3.730 3.810 3.590 3.640 241,831 -0.20(-5.21%)
Feb 23, 2023 3.890 3.940 3.760 3.840 270,355 -0.03(-0.78%)
Feb 22, 2023 3.910 3.980 3.820 3.870 219,199 -0.04(-1.02%)
Feb 21, 2023 3.890 3.940 3.850 3.910 297,834 -0.03(-0.76%)
Feb 17, 2023 4.000 4.000 3.870 3.940 200,353 -0.02(-0.51%)
Feb 16, 2023 3.980 4.050 3.925 3.960 279,743 -0.10(-2.46%)
Feb 15, 2023 3.900 4.070 3.900 4.060 254,850 +0.13(+3.31%)
Feb 14, 2023 4.000 4.040 3.920 3.930 177,567 -0.10(-2.48%)
Feb 13, 2023 3.870 4.050 3.820 4.030 300,356 +0.16(+4.13%)
Feb 10, 2023 3.920 3.950 3.835 3.870 259,324 -0.09(-2.27%)
Feb 09, 2023 4.230 4.230 3.850 3.960 521,754 -0.18(-4.35%)
Feb 08, 2023 4.110 4.250 4.095 4.140 876,215 -0.06(-1.43%)
Feb 07, 2023 4.130 4.220 4.020 4.200 432,383 +0.07(+1.69%)
Feb 06, 2023 4.190 4.210 3.960 4.130 1,110,146 -0.07(-1.67%)
Feb 03, 2023 4.100 4.240 4.100 4.200 813,789 +0.00(+0.00%)
Feb 02, 2023 3.960 4.215 3.950 4.200 684,880 +0.27(+6.87%)
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.