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, 2023 3.160 3.280 3.130 3.280 489,982 +0.14(+4.46%)
Mar 30, 2023 3.120 3.190 3.111 3.140 178,365 +0.04(+1.29%)
Mar 29, 2023 3.180 3.230 3.055 3.100 306,708 -0.05(-1.59%)
Mar 28, 2023 3.070 3.190 3.070 3.150 195,561 +0.05(+1.61%)
Mar 27, 2023 3.100 3.145 3.080 3.100 179,406 +0.03(+0.98%)
Mar 24, 2023 3.070 3.100 3.050 3.070 273,033 -0.02(-0.65%)
Mar 23, 2023 3.090 3.170 3.050 3.090 335,399 +0.03(+0.98%)
Mar 22, 2023 3.140 3.200 3.060 3.060 346,727 -0.09(-2.86%)
Mar 21, 2023 3.130 3.200 3.115 3.150 282,248 +0.08(+2.61%)
Mar 20, 2023 3.260 3.260 3.050 3.070 516,264 -0.16(-4.95%)
Mar 17, 2023 3.130 3.260 3.090 3.230 1,320,864 +0.08(+2.54%)
Mar 16, 2023 2.930 3.200 2.930 3.150 730,671 +0.17(+5.70%)
Mar 15, 2023 3.040 3.070 2.930 2.980 737,833 -0.14(-4.49%)
Mar 14, 2023 3.170 3.210 3.090 3.120 369,761 +0.04(+1.30%)
Mar 13, 2023 3.200 3.260 2.960 3.080 717,886 -0.21(-6.38%)
Mar 10, 2023 3.300 3.345 3.250 3.290 593,255 -0.01(-0.30%)
Mar 09, 2023 3.280 3.460 3.275 3.300 555,543 +0.01(+0.30%)
Mar 08, 2023 3.610 3.625 3.280 3.290 640,956 -0.33(-9.12%)
Mar 07, 2023 3.390 3.970 3.390 3.620 2,278,601 +0.30(+9.04%)
Mar 06, 2023 3.300 3.355 3.295 3.320 430,685 +0.02(+0.61%)
Mar 03, 2023 3.330 3.400 3.300 3.300 563,005 -0.05(-1.49%)
Mar 02, 2023 3.340 3.420 3.220 3.350 336,902 +0.01(+0.30%)
Mar 01, 2023 3.810 3.810 3.180 3.340 1,000,032 -0.44(-11.64%)
Feb 28, 2023 3.640 3.810 3.640 3.780 449,414 +0.13(+3.56%)
Feb 27, 2023 3.640 3.720 3.603 3.650 247,028 +0.01(+0.27%)
Feb 24, 2023 3.730 3.810 3.590 3.640 241,831 -0.20(-5.21%)
Feb 23, 2023 3.890 3.940 3.760 3.840 270,355 -0.03(-0.78%)
Feb 22, 2023 3.910 3.980 3.820 3.870 219,199 -0.04(-1.02%)
Feb 21, 2023 3.890 3.940 3.850 3.910 297,834 -0.03(-0.76%)
Feb 17, 2023 4.000 4.000 3.870 3.940 200,353 -0.02(-0.51%)
Feb 16, 2023 3.980 4.050 3.925 3.960 279,743 -0.10(-2.46%)
Feb 15, 2023 3.900 4.070 3.900 4.060 254,850 +0.13(+3.31%)
Feb 14, 2023 4.000 4.040 3.920 3.930 177,567 -0.10(-2.48%)
Feb 13, 2023 3.870 4.050 3.820 4.030 300,356 +0.16(+4.13%)
Feb 10, 2023 3.920 3.950 3.835 3.870 259,324 -0.09(-2.27%)
Feb 09, 2023 4.230 4.230 3.850 3.960 521,754 -0.18(-4.35%)
Feb 08, 2023 4.110 4.250 4.095 4.140 876,215 -0.06(-1.43%)
Feb 07, 2023 4.130 4.220 4.020 4.200 432,383 +0.07(+1.69%)
Feb 06, 2023 4.190 4.210 3.960 4.130 1,110,146 -0.07(-1.67%)
Feb 03, 2023 4.100 4.240 4.100 4.200 813,789 +0.00(+0.00%)
Feb 02, 2023 3.960 4.215 3.950 4.200 684,880 +0.27(+6.87%)
Feb 01, 2023 4.030 4.045 3.860 3.930 460,425 -0.12(-2.96%)
Jan 31, 2023 3.930 4.050 3.915 4.050 543,548 +0.15(+3.85%)
Jan 30, 2023 3.980 4.010 3.890 3.900 400,303 -0.10(-2.50%)
Jan 27, 2023 3.800 4.050 3.730 4.000 367,845 +0.18(+4.71%)
Jan 26, 2023 3.830 4.040 3.745 3.820 538,377 +0.11(+2.96%)
Jan 25, 2023 3.650 3.710 3.580 3.710 500,955 -0.03(-0.80%)
Jan 24, 2023 3.560 3.760 3.555 3.740 306,273 +0.16(+4.47%)
Jan 23, 2023 3.460 3.600 3.440 3.580 379,240 +0.11(+3.17%)
Jan 20, 2023 3.330 3.480 3.270 3.470 452,771 +0.21(+6.44%)
Jan 19, 2023 3.250 3.325 3.220 3.260 391,944 -0.05(-1.51%)
Jan 18, 2023 3.600 3.650 3.300 3.310 385,023 -0.28(-7.80%)
Jan 17, 2023 3.570 3.595 3.505 3.590 285,693 +0.02(+0.56%)
Jan 13, 2023 3.570 3.640 3.530 3.570 265,985 -0.04(-1.11%)
Jan 12, 2023 3.410 3.665 3.350 3.610 577,059 +0.23(+6.80%)
Jan 11, 2023 3.310 3.410 3.290 3.380 340,201 +0.10(+3.05%)
Jan 10, 2023 3.160 3.290 3.140 3.280 309,584 +0.09(+2.82%)
Jan 09, 2023 3.430 3.460 3.180 3.190 303,330 -0.22(-6.45%)
Jan 06, 2023 3.440 3.500 3.355 3.410 256,284 -0.02(-0.58%)
Jan 05, 2023 3.470 3.517 3.375 3.430 372,409 -0.11(-3.11%)
Jan 04, 2023 3.410 3.570 3.400 3.540 295,867 +0.12(+3.51%)
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.