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 (%)
Sep 30, 2020 7.640 7.645 7.360 7.380 360,552 -0.17(-2.25%)
Sep 29, 2020 7.550 7.570 7.320 7.550 206,862 +0.05(+0.67%)
Sep 28, 2020 7.490 7.630 7.430 7.500 275,191 +0.14(+1.90%)
Sep 25, 2020 6.950 7.360 6.910 7.360 376,800 +0.33(+4.69%)
Sep 24, 2020 7.070 7.260 6.920 7.030 495,189 -0.11(-1.54%)
Sep 23, 2020 7.370 7.510 7.120 7.140 458,665 -0.24(-3.25%)
Sep 22, 2020 7.240 7.400 7.130 7.380 341,265 +0.18(+2.50%)
Sep 21, 2020 7.160 7.220 7.040 7.200 511,068 -0.09(-1.23%)
Sep 18, 2020 7.230 7.350 7.125 7.290 931,500 +0.12(+1.67%)
Sep 17, 2020 7.130 7.310 7.130 7.170 372,574 -0.12(-1.65%)
Sep 16, 2020 7.450 7.480 7.260 7.290 684,738 -0.12(-1.62%)
Sep 15, 2020 7.700 7.700 7.360 7.410 1,293,100 -0.22(-2.88%)
Sep 14, 2020 7.420 7.670 7.280 7.630 414,673 +0.27(+3.67%)
Sep 11, 2020 7.550 7.650 7.360 7.360 326,100 -0.15(-2.00%)
Sep 10, 2020 7.760 7.820 7.510 7.510 411,988 -0.23(-2.97%)
Sep 09, 2020 7.590 7.800 7.500 7.740 531,531 +0.20(+2.65%)
Sep 08, 2020 7.810 7.860 7.530 7.540 469,280 -0.40(-5.04%)
Sep 04, 2020 8.260 8.270 7.820 7.940 526,900 -0.29(-3.52%)
Sep 03, 2020 8.850 8.850 8.160 8.230 421,314 -0.60(-6.80%)
Sep 02, 2020 9.040 9.060 8.630 8.830 567,889 -0.24(-2.65%)
Sep 01, 2020 8.700 9.110 8.590 9.070 711,619 +0.36(+4.13%)
Aug 31, 2020 9.160 9.160 8.650 8.710 556,185 -0.47(-5.12%)
Aug 28, 2020 9.310 9.310 9.000 9.180 260,200 -0.10(-1.08%)
Aug 27, 2020 9.390 9.400 9.230 9.280 404,533 -0.03(-0.32%)
Aug 26, 2020 9.240 9.320 9.190 9.310 467,283 +0.14(+1.53%)
Aug 25, 2020 9.220 9.221 9.040 9.170 262,579 -0.02(-0.22%)
Aug 24, 2020 9.050 9.230 9.030 9.190 459,542 +0.14(+1.55%)
Aug 21, 2020 8.780 9.210 8.740 9.050 750,900 +0.29(+3.31%)
Aug 20, 2020 8.810 8.890 8.750 8.760 204,433 -0.17(-1.90%)
Aug 19, 2020 9.120 9.170 8.890 8.930 413,228 -0.16(-1.76%)
Aug 18, 2020 9.100 9.170 8.920 9.090 405,678 +0.04(+0.44%)
Aug 17, 2020 8.990 9.120 8.750 9.050 557,548 +0.12(+1.34%)
Aug 14, 2020 8.740 9.000 8.730 8.930 294,300 +0.12(+1.36%)
Aug 13, 2020 8.850 8.990 8.725 8.810 248,043 -0.01(-0.11%)
Aug 12, 2020 9.160 9.160 8.800 8.820 296,757 -0.17(-1.89%)
Aug 11, 2020 9.300 9.420 8.970 8.990 409,507 -0.23(-2.49%)
Aug 10, 2020 9.360 9.440 9.160 9.220 395,900 -0.09(-0.97%)
Aug 07, 2020 9.340 9.610 9.250 9.310 438,600 -0.03(-0.32%)
Aug 06, 2020 9.850 9.900 9.250 9.340 740,911 -0.42(-4.30%)
Aug 05, 2020 9.200 10.16 9.200 9.760 1,586,286 +1.04(+11.93%)
Aug 04, 2020 8.500 8.740 8.410 8.720 625,595 +0.24(+2.83%)
Aug 03, 2020 8.100 8.565 8.020 8.480 605,895 +0.47(+5.87%)
Jul 31, 2020 7.940 8.070 7.780 8.010 674,700 -0.01(-0.12%)
Jul 30, 2020 7.820 8.050 7.770 8.020 494,500 +0.11(+1.39%)
Jul 29, 2020 7.900 7.990 7.840 7.910 373,572 +0.06(+0.76%)
Jul 28, 2020 7.780 8.030 7.760 7.850 536,501 +0.06(+0.77%)
Jul 27, 2020 7.710 7.800 7.615 7.790 250,114 +0.09(+1.17%)
Jul 24, 2020 7.810 7.810 7.620 7.700 251,900 -0.15(-1.91%)
Jul 23, 2020 7.820 8.060 7.760 7.850 395,091 +0.02(+0.26%)
Jul 22, 2020 7.670 8.010 7.670 7.830 851,610 +0.09(+1.16%)
Jul 21, 2020 7.830 7.880 7.690 7.740 487,150 +0.05(+0.65%)
Jul 20, 2020 7.690 7.730 7.600 7.690 350,131 -0.06(-0.77%)
Jul 17, 2020 7.880 7.930 7.710 7.750 323,200 -0.12(-1.52%)
Jul 16, 2020 7.810 7.910 7.720 7.870 273,575 +0.00(+0.00%)
Jul 15, 2020 7.770 8.000 7.720 7.870 518,760 +0.34(+4.52%)
Jul 14, 2020 7.380 7.580 7.330 7.530 460,188 +0.17(+2.31%)
Jul 13, 2020 7.500 7.600 7.310 7.360 471,140 -0.09(-1.21%)
Jul 10, 2020 7.430 7.580 7.360 7.450 300,100 +0.05(+0.68%)
Jul 09, 2020 7.580 7.580 7.320 7.400 458,573 -0.12(-1.60%)
Jul 08, 2020 7.500 7.530 7.310 7.520 642,624 +0.06(+0.80%)
Jul 07, 2020 7.510 7.540 7.360 7.460 292,968 -0.13(-1.71%)
Jul 06, 2020 7.590 7.630 7.390 7.590 407,097 +0.15(+2.02%)
Jul 02, 2020 7.480 7.570 7.390 7.440 419,800 +0.11(+1.50%)
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.