Skip to main content

Quotient Technology Inc (NY: QUOT )

2.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.070 3.070 2.920 2.970 3,164,435 -0.17(-5.41%)
Jun 29, 2022 3.300 3.300 3.075 3.140 1,375,944 -0.19(-5.71%)
Jun 28, 2022 3.660 3.710 3.320 3.330 1,235,832 -0.36(-9.76%)
Jun 27, 2022 4.010 4.010 3.680 3.690 1,020,353 -0.26(-6.58%)
Jun 24, 2022 4.070 4.195 3.900 3.950 3,564,509 -0.10(-2.47%)
Jun 23, 2022 3.890 4.070 3.835 4.050 921,690 +0.16(+4.11%)
Jun 22, 2022 3.740 4.020 3.740 3.890 1,062,446 +0.06(+1.57%)
Jun 21, 2022 3.840 4.000 3.770 3.830 1,253,316 +0.10(+2.68%)
Jun 17, 2022 3.520 3.760 3.470 3.730 1,437,462 +0.26(+7.49%)
Jun 16, 2022 3.700 3.700 3.420 3.470 1,371,478 -0.35(-9.16%)
Jun 15, 2022 3.730 3.880 3.670 3.820 1,335,990 +0.16(+4.37%)
Jun 14, 2022 3.830 4.014 3.630 3.660 1,309,748 -0.14(-3.68%)
Jun 13, 2022 3.820 3.880 3.730 3.800 1,191,517 -0.21(-5.24%)
Jun 10, 2022 4.110 4.190 3.980 4.010 822,150 -0.20(-4.75%)
Jun 09, 2022 4.380 4.380 4.210 4.210 691,235 -0.23(-5.18%)
Jun 08, 2022 4.480 4.570 4.350 4.440 741,722 -0.04(-0.89%)
Jun 07, 2022 4.300 4.480 4.160 4.480 913,608 +0.19(+4.43%)
Jun 06, 2022 4.180 4.330 4.150 4.290 810,174 +0.17(+4.13%)
Jun 03, 2022 4.220 4.250 4.085 4.120 876,424 -0.18(-4.19%)
Jun 02, 2022 4.080 4.381 4.010 4.300 1,032,318 +0.27(+6.70%)
Jun 01, 2022 4.240 4.350 4.020 4.030 767,109 -0.15(-3.59%)
May 31, 2022 4.280 4.290 4.110 4.180 1,147,283 -0.12(-2.79%)
May 27, 2022 4.240 4.370 4.210 4.300 610,109 +0.09(+2.14%)
May 26, 2022 4.160 4.370 4.160 4.210 1,244,123 -0.02(-0.47%)
May 25, 2022 3.720 4.270 3.710 4.230 911,896 +0.44(+11.61%)
May 24, 2022 4.020 4.080 3.710 3.790 1,093,241 -0.34(-8.23%)
May 23, 2022 4.170 4.250 3.980 4.130 1,693,861 -0.06(-1.43%)
May 20, 2022 4.170 4.280 3.995 4.190 1,179,626 +0.06(+1.45%)
May 19, 2022 4.090 4.240 4.025 4.130 1,077,177 +0.03(+0.73%)
May 18, 2022 4.240 4.240 3.980 4.100 1,374,044 -0.24(-5.53%)
May 17, 2022 4.160 4.395 4.090 4.340 1,117,234 +0.29(+7.16%)
May 16, 2022 4.030 4.165 3.980 4.050 1,374,645 -0.03(-0.74%)
May 13, 2022 3.920 4.125 3.880 4.080 1,349,871 +0.24(+6.25%)
May 12, 2022 3.840 4.000 3.750 3.840 1,011,891 -0.05(-1.29%)
May 11, 2022 4.300 4.380 3.870 3.890 1,166,777 -0.42(-9.74%)
May 10, 2022 4.220 4.310 3.840 4.310 1,686,067 +0.17(+4.11%)
May 09, 2022 4.380 4.390 3.990 4.140 1,361,856 -0.38(-8.41%)
May 06, 2022 4.900 4.900 4.440 4.520 1,406,454 -0.44(-8.87%)
May 05, 2022 5.430 5.960 4.840 4.960 1,453,621 -0.53(-9.65%)
May 04, 2022 5.490 5.540 5.200 5.490 950,745 +0.04(+0.73%)
May 03, 2022 5.560 5.610 5.420 5.450 844,298 -0.12(-2.15%)
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.