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 29, 2019 10.00 10.13 9.760 9.870 429,000 -0.08(-0.80%)
Mar 28, 2019 9.850 9.980 9.760 9.950 613,299 +0.15(+1.53%)
Mar 27, 2019 9.880 10.01 9.790 9.800 533,860 -0.09(-0.91%)
Mar 26, 2019 9.830 9.915 9.680 9.890 502,049 +0.15(+1.54%)
Mar 25, 2019 9.980 10.01 9.710 9.740 604,457 -0.18(-1.81%)
Mar 22, 2019 10.07 10.11 9.890 9.920 417,900 -0.24(-2.36%)
Mar 21, 2019 10.17 10.36 10.12 10.16 190,347 -0.01(-0.10%)
Mar 20, 2019 10.12 10.32 10.03 10.17 360,280 +0.03(+0.30%)
Mar 19, 2019 10.17 10.27 10.08 10.14 276,001 +0.03(+0.30%)
Mar 18, 2019 10.18 10.25 10.08 10.11 268,152 -0.06(-0.59%)
Mar 15, 2019 10.08 10.34 10.03 10.17 792,800 +0.14(+1.40%)
Mar 14, 2019 9.960 10.05 9.940 10.03 363,462 +0.08(+0.80%)
Mar 13, 2019 10.10 10.15 9.950 9.950 846,523 -0.10(-1.00%)
Mar 12, 2019 10.25 10.29 10.00 10.05 394,474 -0.17(-1.66%)
Mar 11, 2019 10.06 10.24 10.06 10.22 558,849 +0.18(+1.79%)
Mar 08, 2019 9.850 10.07 9.850 10.04 404,300 +0.12(+1.21%)
Mar 07, 2019 9.940 10.02 9.790 9.920 634,656 -0.05(-0.50%)
Mar 06, 2019 10.22 10.34 9.950 9.970 412,975 -0.12(-1.19%)
Mar 05, 2019 10.00 10.16 9.950 10.09 430,327 +0.10(+1.00%)
Mar 04, 2019 9.970 10.08 9.870 9.990 411,877 +0.03(+0.30%)
Mar 01, 2019 10.12 10.15 9.880 9.960 530,600 -0.07(-0.70%)
Feb 28, 2019 9.960 10.19 9.920 10.03 620,907 +0.06(+0.60%)
Feb 27, 2019 9.990 10.12 9.930 9.970 549,166 -0.04(-0.40%)
Feb 26, 2019 10.10 10.12 9.990 10.01 394,487 -0.02(-0.20%)
Feb 25, 2019 10.21 10.37 10.03 10.03 476,302 -0.15(-1.47%)
Feb 22, 2019 10.17 10.34 10.10 10.18 322,500 +0.12(+1.19%)
Feb 21, 2019 10.32 10.32 9.985 10.06 498,428 -0.22(-2.14%)
Feb 20, 2019 10.18 10.35 10.10 10.28 559,364 +0.11(+1.08%)
Feb 19, 2019 10.16 10.35 10.15 10.17 653,612 -0.05(-0.49%)
Feb 15, 2019 10.05 10.22 9.960 10.22 803,100 +0.27(+2.71%)
Feb 14, 2019 9.680 10.06 9.620 9.950 711,270 +0.20(+2.05%)
Feb 13, 2019 9.410 9.860 9.410 9.750 1,884,071 -0.37(-3.66%)
Feb 12, 2019 9.680 10.21 9.680 10.12 1,030,772 +0.51(+5.31%)
Feb 11, 2019 9.430 9.665 9.420 9.610 1,290,658 +0.17(+1.80%)
Feb 08, 2019 9.560 9.635 9.400 9.440 993,700 -0.19(-1.97%)
Feb 07, 2019 9.820 9.850 9.460 9.630 861,472 -0.27(-2.73%)
Feb 06, 2019 9.950 9.970 9.890 9.900 2,539,984 -0.02(-0.20%)
Feb 05, 2019 9.890 9.990 9.775 9.920 2,205,707 +0.11(+1.12%)
Feb 04, 2019 9.990 10.00 9.770 9.810 1,113,874 -0.18(-1.80%)
Feb 01, 2019 10.00 10.06 9.910 9.990 446,700 -0.01(-0.10%)
Jan 31, 2019 10.03 10.19 9.985 10.00 785,505 -0.07(-0.70%)
Jan 30, 2019 10.28 10.28 9.940 10.07 803,577 -0.11(-1.08%)
Jan 29, 2019 10.22 10.44 10.10 10.18 1,119,918 +0.02(+0.20%)
Jan 28, 2019 10.14 10.32 10.08 10.16 569,769 -0.05(-0.49%)
Jan 25, 2019 10.08 10.39 10.00 10.21 919,900 +0.21(+2.10%)
Jan 24, 2019 9.970 10.38 9.925 10.00 1,051,866 -0.10(-0.99%)
Jan 23, 2019 9.500 10.19 9.000 10.10 5,639,460 -0.94(-8.51%)
Jan 22, 2019 11.45 11.45 10.95 11.04 647,515 -0.52(-4.50%)
Jan 18, 2019 11.52 11.68 11.46 11.56 378,700 +0.13(+1.14%)
Jan 17, 2019 11.24 11.55 11.24 11.43 235,395 +0.15(+1.33%)
Jan 16, 2019 11.30 11.35 11.15 11.28 322,781 +0.03(+0.27%)
Jan 15, 2019 11.23 11.32 11.13 11.25 139,277 +0.03(+0.27%)
Jan 14, 2019 11.24 11.35 11.09 11.22 373,433 -0.13(-1.15%)
Jan 11, 2019 11.19 11.41 11.18 11.35 270,200 +0.09(+0.80%)
Jan 10, 2019 11.30 11.45 11.15 11.26 375,771 -0.19(-1.66%)
Jan 09, 2019 11.32 11.53 11.22 11.45 270,660 +0.12(+1.06%)
Jan 08, 2019 11.22 11.48 11.00 11.33 506,713 +0.26(+2.35%)
Jan 07, 2019 10.76 11.17 10.76 11.07 374,163 +0.29(+2.69%)
Jan 04, 2019 10.55 10.92 10.47 10.78 713,900 +0.40(+3.85%)
Jan 03, 2019 10.60 10.64 10.32 10.38 467,399 -0.28(-2.63%)
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.