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 (%)
Nov 30, 2020 7.540 7.555 7.350 7.450 702,232 -0.11(-1.46%)
Nov 27, 2020 7.420 7.575 7.420 7.560 189,000 +0.15(+2.02%)
Nov 25, 2020 7.520 7.640 7.360 7.410 555,200 -0.11(-1.46%)
Nov 24, 2020 7.520 7.600 7.440 7.520 502,884 +0.02(+0.27%)
Nov 23, 2020 7.560 7.600 7.370 7.500 514,836 -0.07(-0.92%)
Nov 20, 2020 7.470 7.660 7.240 7.570 2,013,000 +0.06(+0.80%)
Nov 19, 2020 7.400 7.600 7.220 7.510 1,319,231 +0.11(+1.49%)
Nov 18, 2020 7.310 7.480 7.280 7.400 611,502 +0.09(+1.23%)
Nov 17, 2020 7.360 7.360 7.200 7.310 505,530 -0.06(-0.81%)
Nov 16, 2020 7.130 7.460 7.130 7.370 778,644 +0.23(+3.22%)
Nov 13, 2020 7.140 7.240 6.960 7.140 361,300 +0.02(+0.28%)
Nov 12, 2020 7.180 7.240 6.960 7.120 685,098 -0.09(-1.25%)
Nov 11, 2020 7.320 7.430 7.120 7.210 500,513 -0.11(-1.50%)
Nov 10, 2020 7.430 7.430 7.050 7.320 565,648 -0.05(-0.68%)
Nov 09, 2020 7.810 7.860 7.340 7.370 2,181,692 -0.05(-0.67%)
Nov 06, 2020 7.820 8.200 7.210 7.420 2,021,300 -2.08(-21.89%)
Nov 05, 2020 9.300 9.880 9.210 9.500 1,056,413 +0.25(+2.70%)
Nov 04, 2020 8.910 9.340 8.880 9.250 381,213 +0.16(+1.76%)
Nov 03, 2020 9.200 9.220 9.010 9.090 513,900 +0.02(+0.22%)
Nov 02, 2020 8.940 9.100 8.820 9.070 458,489 +0.17(+1.91%)
Oct 30, 2020 9.130 9.160 8.800 8.900 581,300 -0.25(-2.73%)
Oct 29, 2020 8.810 9.230 8.710 9.150 667,152 +0.34(+3.86%)
Oct 28, 2020 8.550 8.920 8.450 8.810 453,538 +0.09(+1.03%)
Oct 27, 2020 8.760 8.890 8.700 8.720 204,769 -0.03(-0.34%)
Oct 26, 2020 8.710 8.940 8.630 8.750 199,973 -0.11(-1.24%)
Oct 23, 2020 8.730 8.930 8.620 8.860 272,400 +0.14(+1.61%)
Oct 22, 2020 8.490 8.755 8.430 8.720 757,783 +0.25(+2.95%)
Oct 21, 2020 8.450 8.640 8.390 8.470 239,989 +0.04(+0.47%)
Oct 20, 2020 8.370 8.620 8.280 8.430 332,575 +0.12(+1.44%)
Oct 19, 2020 8.390 8.540 8.260 8.310 269,705 -0.04(-0.48%)
Oct 16, 2020 8.360 8.610 8.300 8.350 258,200 -0.02(-0.24%)
Oct 15, 2020 8.550 8.650 8.220 8.370 348,068 -0.33(-3.79%)
Oct 14, 2020 8.490 8.790 8.405 8.700 1,366,028 +0.24(+2.84%)
Oct 13, 2020 8.440 8.630 8.350 8.460 292,685 -0.03(-0.35%)
Oct 12, 2020 8.610 8.700 8.440 8.490 433,859 -0.14(-1.62%)
Oct 09, 2020 8.490 8.950 8.490 8.630 488,700 +0.29(+3.48%)
Oct 08, 2020 8.220 8.420 8.170 8.340 327,762 +0.27(+3.35%)
Oct 07, 2020 7.910 8.080 7.870 8.070 474,608 +0.32(+4.13%)
Oct 06, 2020 8.260 8.260 7.730 7.750 366,204 -0.37(-4.56%)
Oct 05, 2020 7.850 8.160 7.800 8.120 353,670 +0.34(+4.37%)
Oct 02, 2020 7.500 7.800 7.480 7.780 310,000 +0.07(+0.91%)
Oct 01, 2020 7.440 7.710 7.330 7.710 579,559 +0.33(+4.47%)
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%)
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.