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 (%)
Mar 31, 2016 10.53 10.84 10.38 10.60 401,544 +0.06(+0.57%)
Mar 30, 2016 10.70 11.00 10.54 10.54 296,242 -0.06(-0.57%)
Mar 29, 2016 10.16 10.61 10.10 10.60 338,471 +0.45(+4.43%)
Mar 28, 2016 9.850 10.72 9.690 10.15 745,287 +0.37(+3.78%)
Mar 24, 2016 9.620 9.780 9.780 9.780 318,400 +0.11(+1.14%)
Mar 23, 2016 9.930 10.02 9.580 9.670 368,477 -0.25(-2.52%)
Mar 22, 2016 9.740 10.07 9.700 9.920 376,737 +0.08(+0.81%)
Mar 21, 2016 9.740 9.930 9.670 9.840 384,368 +0.05(+0.51%)
Mar 18, 2016 9.240 9.850 9.230 9.790 720,464 +0.62(+6.76%)
Mar 17, 2016 8.550 9.240 8.520 9.170 372,707 +0.51(+5.89%)
Mar 16, 2016 8.410 8.710 8.380 8.660 190,588 +0.22(+2.61%)
Mar 15, 2016 9.050 9.050 8.420 8.440 380,557 -0.68(-7.46%)
Mar 14, 2016 9.020 9.150 8.940 9.120 226,036 +0.10(+1.11%)
Mar 11, 2016 8.960 9.110 8.900 9.020 318,602 +0.13(+1.46%)
Mar 10, 2016 9.360 9.380 8.720 8.890 356,106 -0.40(-4.31%)
Mar 09, 2016 9.500 9.500 9.100 9.290 365,194 -0.19(-2.00%)
Mar 08, 2016 10.12 10.19 9.450 9.480 272,879 -0.69(-6.78%)
Mar 07, 2016 9.570 10.20 9.480 10.17 528,975 +0.56(+5.83%)
Mar 04, 2016 9.480 10.00 9.322 9.610 610,745 +0.10(+1.05%)
Mar 03, 2016 8.950 9.870 8.950 9.510 991,526 +0.51(+5.67%)
Mar 02, 2016 8.700 9.266 8.640 9.000 1,484,104 +0.25(+2.86%)
Mar 01, 2016 8.830 9.060 8.550 8.750 1,022,106 +0.05(+0.57%)
Feb 29, 2016 9.000 9.110 8.650 8.700 856,558 -0.30(-3.33%)
Feb 26, 2016 9.000 9.120 8.730 9.000 809,927 +0.01(+0.11%)
Feb 25, 2016 9.080 9.080 8.470 8.990 3,085,884 +0.00(+0.00%)
Feb 24, 2016 8.330 9.180 8.230 8.990 1,456,942 +0.53(+6.26%)
Feb 23, 2016 8.800 8.250 8.190 8.460 756,546 +0.21(+2.55%)
Feb 22, 2016 9.080 9.080 7.580 8.250 1,059,062 -0.72(-8.03%)
Feb 19, 2016 8.200 9.000 8.130 8.970 940,191 +0.75(+9.12%)
Feb 18, 2016 8.550 8.580 8.140 8.220 691,876 -0.29(-3.41%)
Feb 17, 2016 8.620 9.419 8.290 8.510 1,249,618 -0.08(-0.93%)
Feb 16, 2016 7.120 9.060 7.040 8.590 1,669,066 +1.21(+16.40%)
Feb 12, 2016 6.330 7.380 7.380 7.380 2,606,500 +1.93(+35.41%)
Feb 11, 2016 5.330 5.510 5.190 5.450 407,979 +0.06(+1.11%)
Feb 10, 2016 5.190 5.480 5.190 5.390 366,669 +0.16(+3.06%)
Feb 09, 2016 5.420 5.540 5.040 5.230 740,357 -0.39(-6.94%)
Feb 08, 2016 5.480 5.660 5.175 5.620 779,962 +0.14(+2.55%)
Feb 05, 2016 5.760 5.760 5.375 5.480 369,518 -0.31(-5.35%)
Feb 04, 2016 5.560 5.800 5.520 5.790 300,165 +0.26(+4.70%)
Feb 03, 2016 5.640 5.650 5.360 5.530 312,386 -0.12(-2.12%)
Feb 02, 2016 5.880 5.990 5.610 5.650 348,766 -0.34(-5.68%)
Feb 01, 2016 6.070 6.119 5.800 5.990 217,389 -0.08(-1.32%)
Jan 29, 2016 5.560 6.080 5.500 6.070 351,807 +0.55(+9.96%)
Jan 28, 2016 5.680 5.780 5.480 5.520 234,034 -0.06(-1.08%)
Jan 27, 2016 5.710 5.900 5.570 5.580 368,760 -0.18(-3.12%)
Jan 26, 2016 5.710 5.910 5.470 5.760 371,398 +0.17(+3.04%)
Jan 25, 2016 6.120 6.120 5.550 5.590 269,422 -0.31(-5.25%)
Jan 22, 2016 5.890 6.170 5.810 5.900 282,727 +0.10(+1.72%)
Jan 21, 2016 5.460 5.950 5.359 5.800 276,153 +0.34(+6.23%)
Jan 20, 2016 5.270 5.500 5.080 5.460 446,814 +0.10(+1.87%)
Jan 19, 2016 5.470 5.680 5.200 5.360 554,281 -0.05(-0.92%)
Jan 15, 2016 5.260 5.410 5.410 5.410 338,800 +0.05(+0.93%)
Jan 14, 2016 5.500 5.650 5.200 5.360 1,404,146 -0.13(-2.37%)
Jan 13, 2016 5.590 5.710 5.290 5.490 1,054,693 -0.10(-1.79%)
Jan 12, 2016 5.750 5.750 5.400 5.590 308,851 +0.01(+0.18%)
Jan 11, 2016 5.510 5.720 5.460 5.580 382,363 +0.06(+1.09%)
Jan 08, 2016 5.780 5.910 5.510 5.520 586,564 -0.20(-3.50%)
Jan 07, 2016 5.900 5.980 5.680 5.720 560,840 -0.20(-3.38%)
Jan 06, 2016 6.220 6.361 5.895 5.920 565,812 -0.40(-6.33%)
Jan 05, 2016 6.990 7.010 6.240 6.320 494,886 -0.67(-9.59%)
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.