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, 2023 3.870 3.870 3.820 3.840 2,185,120 -0.03(-0.78%)
Jun 29, 2023 3.870 3.880 3.850 3.870 4,509,791 +0.00(+0.00%)
Jun 28, 2023 3.880 3.900 3.860 3.870 4,408,732 -0.01(-0.26%)
Jun 27, 2023 3.880 3.900 3.850 3.880 2,906,980 +0.00(+0.00%)
Jun 26, 2023 3.880 3.900 3.870 3.880 2,500,171 +0.00(+0.00%)
Jun 23, 2023 3.910 3.910 3.850 3.880 5,972,603 -0.03(-0.77%)
Jun 22, 2023 3.900 3.910 3.900 3.910 2,637,589 +0.01(+0.26%)
Jun 21, 2023 3.900 3.920 3.890 3.900 9,457,816 +0.00(+0.00%)
Jun 20, 2023 3.860 3.960 3.850 3.900 14,519,615 +0.55(+16.42%)
Jun 16, 2023 3.370 3.420 3.200 3.350 1,092,577 +0.05(+1.52%)
Jun 15, 2023 3.160 3.300 3.145 3.300 215,833 +0.11(+3.45%)
Jun 14, 2023 3.290 3.290 3.180 3.190 221,636 -0.09(-2.74%)
Jun 13, 2023 3.230 3.300 3.220 3.280 213,558 +0.07(+2.18%)
Jun 12, 2023 3.210 3.260 3.185 3.210 182,915 +0.00(+0.00%)
Jun 09, 2023 3.160 3.228 3.160 3.210 197,784 +0.06(+1.90%)
Jun 08, 2023 3.090 3.170 3.020 3.150 256,831 +0.04(+1.29%)
Jun 07, 2023 3.280 3.310 3.080 3.110 397,221 -0.11(-3.42%)
Jun 06, 2023 3.000 3.280 2.970 3.220 423,979 +0.20(+6.62%)
Jun 05, 2023 2.950 3.085 2.910 3.020 349,806 +0.06(+2.03%)
Jun 02, 2023 2.850 2.975 2.830 2.960 400,633 +0.15(+5.34%)
Jun 01, 2023 2.700 2.830 2.690 2.810 210,591 +0.11(+4.07%)
May 31, 2023 2.670 2.720 2.595 2.700 325,946 +0.04(+1.50%)
May 30, 2023 2.740 2.760 2.630 2.660 153,003 -0.07(-2.56%)
May 26, 2023 2.660 2.770 2.660 2.730 149,174 +0.05(+1.87%)
May 25, 2023 2.630 2.695 2.600 2.680 233,718 +0.04(+1.52%)
May 24, 2023 2.720 2.730 2.620 2.640 139,591 -0.09(-3.30%)
May 23, 2023 2.890 2.890 2.730 2.730 379,741 -0.17(-5.86%)
May 22, 2023 2.730 2.920 2.730 2.900 527,498 +0.18(+6.62%)
May 19, 2023 2.740 2.740 2.600 2.720 843,376 +0.02(+0.74%)
May 18, 2023 2.630 2.730 2.610 2.700 280,040 +0.05(+1.89%)
May 17, 2023 2.510 2.650 2.500 2.650 330,733 +0.15(+6.00%)
May 16, 2023 2.660 2.670 2.460 2.500 406,322 -0.21(-7.75%)
May 15, 2023 2.780 2.780 2.690 2.710 115,272 -0.05(-1.81%)
May 12, 2023 2.930 2.960 2.745 2.760 210,927 -0.16(-5.48%)
May 11, 2023 2.980 3.010 2.920 2.920 303,075 -0.07(-2.34%)
May 10, 2023 3.050 3.180 2.960 2.990 507,439 +0.09(+3.10%)
May 09, 2023 2.890 2.920 2.790 2.900 289,609 +0.00(+0.00%)
May 08, 2023 2.870 2.910 2.855 2.900 145,565 +0.04(+1.40%)
May 05, 2023 2.780 2.880 2.760 2.860 228,937 +0.13(+4.76%)
May 04, 2023 2.700 2.730 2.660 2.730 249,839 +0.00(+0.00%)
May 03, 2023 2.800 2.815 2.670 2.730 269,999 -0.07(-2.50%)
May 02, 2023 2.770 2.820 2.675 2.800 328,810 +0.00(+0.00%)
May 01, 2023 2.840 2.850 2.760 2.800 158,366 -0.02(-0.71%)
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%)
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.