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, 2022 2.220 2.405 2.220 2.310 873,700 +0.02(+0.87%)
Sep 29, 2022 2.220 2.310 2.150 2.290 648,658 +0.03(+1.33%)
Sep 28, 2022 2.100 2.290 2.100 2.260 570,866 +0.14(+6.60%)
Sep 27, 2022 2.150 2.200 2.100 2.120 771,454 +0.00(+0.00%)
Sep 26, 2022 2.100 2.150 2.050 2.120 740,651 +0.02(+0.95%)
Sep 23, 2022 2.080 2.145 2.050 2.100 579,261 -0.04(-1.87%)
Sep 22, 2022 2.180 2.200 2.100 2.140 713,086 -0.06(-2.73%)
Sep 21, 2022 2.220 2.320 2.200 2.200 703,660 -0.03(-1.35%)
Sep 20, 2022 2.300 2.330 2.220 2.230 1,052,668 -0.08(-3.46%)
Sep 19, 2022 2.220 2.360 2.190 2.310 1,353,515 +0.02(+0.87%)
Sep 16, 2022 2.140 2.305 2.070 2.290 3,526,903 +0.10(+4.57%)
Sep 15, 2022 2.090 2.220 2.020 2.190 1,581,954 +0.09(+4.29%)
Sep 14, 2022 1.950 2.100 1.910 2.100 1,747,911 +0.15(+7.69%)
Sep 13, 2022 1.970 2.000 1.900 1.950 1,348,610 -0.10(-4.88%)
Sep 12, 2022 1.950 2.060 1.930 2.050 1,745,774 +0.15(+7.89%)
Sep 09, 2022 1.900 1.950 1.860 1.900 1,260,905 +0.05(+2.70%)
Sep 08, 2022 1.820 1.870 1.810 1.850 1,439,543 -0.01(-0.54%)
Sep 07, 2022 1.750 1.860 1.710 1.860 1,327,850 +0.12(+6.90%)
Sep 06, 2022 1.720 1.780 1.680 1.740 1,330,250 +0.00(+0.00%)
Sep 02, 2022 1.810 1.840 1.720 1.740 890,853 -0.04(-2.25%)
Sep 01, 2022 1.830 1.830 1.730 1.780 1,062,408 -0.08(-4.30%)
Aug 31, 2022 1.860 1.900 1.830 1.860 966,001 -0.02(-1.06%)
Aug 30, 2022 1.960 1.970 1.860 1.880 962,029 -0.08(-4.08%)
Aug 29, 2022 1.950 2.000 1.940 1.960 1,322,484 +0.02(+1.03%)
Aug 26, 2022 2.070 2.115 1.910 1.940 930,295 -0.16(-7.62%)
Aug 25, 2022 2.060 2.100 1.990 2.100 1,097,891 +0.09(+4.48%)
Aug 24, 2022 2.020 2.066 1.980 2.010 875,387 -0.02(-0.99%)
Aug 23, 2022 2.140 2.170 2.030 2.030 819,942 -0.09(-4.25%)
Aug 22, 2022 2.170 2.190 2.090 2.120 1,032,895 -0.11(-4.93%)
Aug 19, 2022 2.300 2.300 2.210 2.230 661,664 -0.08(-3.46%)
Aug 18, 2022 2.310 2.330 2.240 2.310 622,483 -0.03(-1.28%)
Aug 17, 2022 2.490 2.490 2.325 2.340 784,233 -0.08(-3.31%)
Aug 16, 2022 2.380 2.470 2.315 2.420 1,569,635 +0.08(+3.42%)
Aug 15, 2022 2.330 2.380 2.290 2.340 1,751,922 -0.01(-0.43%)
Aug 12, 2022 2.420 2.420 2.280 2.350 1,151,778 -0.05(-2.08%)
Aug 11, 2022 2.460 2.540 2.390 2.400 923,687 -0.01(-0.41%)
Aug 10, 2022 2.630 2.670 2.390 2.410 1,848,938 -0.32(-11.72%)
Aug 09, 2022 2.960 3.030 2.680 2.730 787,568 -0.28(-9.30%)
Aug 08, 2022 2.910 3.040 2.890 3.010 1,104,978 +0.16(+5.61%)
Aug 05, 2022 2.830 2.910 2.825 2.850 649,680 -0.06(-2.06%)
Aug 04, 2022 2.910 3.000 2.860 2.910 519,682 +0.01(+0.34%)
Aug 03, 2022 2.900 2.990 2.870 2.900 664,347 +0.07(+2.47%)
Aug 02, 2022 2.830 2.945 2.810 2.830 767,760 -0.04(-1.39%)
Aug 01, 2022 2.730 2.925 2.705 2.870 915,615 +0.10(+3.61%)
Jul 29, 2022 2.770 2.810 2.710 2.770 645,782 -0.01(-0.36%)
Jul 28, 2022 2.770 2.805 2.670 2.780 460,587 +0.05(+1.83%)
Jul 27, 2022 2.680 2.760 2.640 2.730 626,238 +0.09(+3.41%)
Jul 26, 2022 2.760 2.760 2.630 2.640 581,155 -0.19(-6.71%)
Jul 25, 2022 2.930 2.930 2.800 2.830 421,438 -0.12(-4.07%)
Jul 22, 2022 3.120 3.180 2.905 2.950 575,773 -0.15(-4.84%)
Jul 21, 2022 3.140 3.180 3.030 3.100 1,262,439 -0.07(-2.21%)
Jul 20, 2022 3.080 3.170 3.020 3.170 793,856 +0.08(+2.59%)
Jul 19, 2022 3.050 3.160 3.020 3.090 689,537 +0.08(+2.66%)
Jul 18, 2022 2.950 3.100 2.950 3.010 950,602 +0.10(+3.44%)
Jul 15, 2022 2.770 2.930 2.750 2.910 1,220,274 +0.23(+8.58%)
Jul 14, 2022 2.610 2.720 2.575 2.680 902,984 +0.00(+0.00%)
Jul 13, 2022 2.750 2.780 2.670 2.680 696,477 -0.14(-4.96%)
Jul 12, 2022 2.820 2.915 2.800 2.820 805,688 +0.00(+0.00%)
Jul 11, 2022 3.020 3.030 2.800 2.820 1,103,155 -0.21(-6.93%)
Jul 08, 2022 3.090 3.170 3.010 3.030 812,942 -0.11(-3.50%)
Jul 07, 2022 3.080 3.190 3.065 3.140 679,739 +0.07(+2.28%)
Jul 06, 2022 3.180 3.240 3.055 3.070 710,457 -0.12(-3.76%)
Jul 05, 2022 3.120 3.210 3.020 3.190 1,038,971 -0.01(-0.31%)
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.