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, 2021 5.800 5.907 5.710 5.820 1,757,152 +0.02(+0.34%)
Sep 29, 2021 6.030 6.070 5.790 5.800 767,860 -0.20(-3.33%)
Sep 28, 2021 6.110 6.130 5.870 6.000 957,737 -0.12(-1.96%)
Sep 27, 2021 6.200 6.245 6.040 6.120 1,203,521 -0.06(-0.97%)
Sep 24, 2021 6.160 6.220 6.075 6.180 695,232 -0.01(-0.16%)
Sep 23, 2021 6.230 6.260 6.130 6.190 916,295 +0.06(+0.98%)
Sep 22, 2021 6.120 6.240 6.030 6.130 870,778 +0.07(+1.16%)
Sep 21, 2021 6.200 6.300 6.060 6.060 711,553 -0.12(-1.94%)
Sep 20, 2021 6.180 6.230 6.080 6.180 1,372,083 -0.15(-2.37%)
Sep 17, 2021 6.140 6.420 6.130 6.330 2,267,111 +0.20(+3.26%)
Sep 16, 2021 6.270 6.305 6.115 6.130 845,524 -0.17(-2.70%)
Sep 15, 2021 6.200 6.315 6.160 6.300 1,113,469 +0.09(+1.45%)
Sep 14, 2021 6.330 6.350 6.150 6.210 988,943 -0.03(-0.48%)
Sep 13, 2021 6.510 6.551 6.240 6.240 910,720 -0.24(-3.70%)
Sep 10, 2021 6.700 6.730 6.480 6.480 823,619 -0.20(-2.99%)
Sep 09, 2021 6.740 6.820 6.635 6.680 1,674,236 -0.15(-2.20%)
Sep 08, 2021 6.940 7.000 6.715 6.830 1,228,034 -0.08(-1.16%)
Sep 07, 2021 6.920 7.065 6.850 6.910 1,316,594 -0.02(-0.29%)
Sep 03, 2021 6.940 6.990 6.880 6.930 1,299,734 -0.01(-0.14%)
Sep 02, 2021 7.030 7.130 6.920 6.940 1,679,672 -0.05(-0.72%)
Sep 01, 2021 7.230 7.270 6.900 6.990 1,131,665 -0.27(-3.72%)
Aug 31, 2021 7.220 7.310 7.060 7.260 2,013,939 +0.04(+0.55%)
Aug 30, 2021 7.190 7.395 7.150 7.220 950,252 +0.08(+1.12%)
Aug 27, 2021 6.980 7.160 6.870 7.140 1,565,213 +0.13(+1.85%)
Aug 26, 2021 7.010 7.105 7.000 7.010 981,283 -0.06(-0.85%)
Aug 25, 2021 7.150 7.180 7.050 7.070 1,210,409 -0.05(-0.70%)
Aug 24, 2021 7.130 7.230 6.990 7.120 1,189,433 +0.09(+1.28%)
Aug 23, 2021 7.000 7.075 6.880 7.030 707,164 +0.02(+0.29%)
Aug 20, 2021 7.000 7.100 6.930 7.010 670,106 +0.01(+0.14%)
Aug 19, 2021 6.960 7.090 6.960 7.000 1,208,046 -0.06(-0.85%)
Aug 18, 2021 7.240 7.330 7.040 7.060 1,172,582 -0.18(-2.49%)
Aug 17, 2021 7.500 7.590 7.160 7.240 928,169 -0.35(-4.61%)
Aug 16, 2021 7.600 7.800 7.540 7.590 810,096 -0.07(-0.91%)
Aug 13, 2021 7.850 7.930 7.600 7.660 996,127 -0.05(-0.65%)
Aug 12, 2021 7.850 7.930 7.685 7.710 974,127 -0.19(-2.41%)
Aug 11, 2021 8.000 8.070 7.840 7.900 833,809 -0.10(-1.25%)
Aug 10, 2021 8.020 8.100 7.900 8.000 2,271,294 -0.05(-0.62%)
Aug 09, 2021 8.140 8.510 8.035 8.050 2,042,876 -0.10(-1.23%)
Aug 06, 2021 9.770 9.770 7.900 8.150 3,838,390 -2.72(-25.02%)
Aug 05, 2021 10.92 11.01 10.72 10.87 445,585 +0.04(+0.37%)
Aug 04, 2021 10.64 11.10 10.51 10.83 587,629 +0.08(+0.74%)
Aug 03, 2021 10.67 10.76 10.55 10.75 307,713 +0.10(+0.94%)
Aug 02, 2021 10.80 10.92 10.54 10.65 452,425 -0.21(-1.93%)
Jul 30, 2021 10.78 10.98 10.71 10.86 593,024 -0.09(-0.82%)
Jul 29, 2021 10.89 11.06 10.79 10.95 418,217 +0.19(+1.77%)
Jul 28, 2021 10.78 10.94 10.72 10.76 287,931 +0.06(+0.56%)
Jul 27, 2021 10.81 10.85 10.57 10.70 269,358 -0.20(-1.83%)
Jul 26, 2021 10.99 11.09 10.86 10.90 185,127 -0.03(-0.27%)
Jul 23, 2021 10.93 10.99 10.74 10.93 249,736 +0.13(+1.20%)
Jul 22, 2021 10.97 11.05 10.69 10.80 320,235 -0.25(-2.26%)
Jul 21, 2021 11.01 11.21 10.94 11.05 329,975 +0.20(+1.84%)
Jul 20, 2021 10.38 10.96 10.38 10.85 619,117 +0.46(+4.43%)
Jul 19, 2021 10.25 10.51 10.04 10.39 697,517 +0.07(+0.68%)
Jul 16, 2021 10.52 10.66 10.27 10.32 343,070 -0.07(-0.67%)
Jul 15, 2021 10.40 10.70 10.24 10.39 490,699 -0.09(-0.86%)
Jul 14, 2021 10.57 10.72 10.46 10.48 429,898 -0.07(-0.66%)
Jul 13, 2021 10.80 10.90 10.54 10.55 348,825 -0.35(-3.21%)
Jul 12, 2021 11.08 11.08 10.83 10.90 530,475 -0.20(-1.80%)
Jul 09, 2021 10.58 11.20 10.58 11.10 570,251 +0.53(+5.01%)
Jul 08, 2021 10.30 10.73 10.23 10.57 502,373 +0.07(+0.67%)
Jul 07, 2021 10.86 10.91 10.45 10.50 716,841 -0.29(-2.69%)
Jul 06, 2021 11.11 11.11 10.65 10.79 575,759 -0.40(-3.57%)
Jul 02, 2021 11.54 11.54 11.15 11.19 454,228 -0.33(-2.86%)
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.