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 (%)
Jun 28, 2019 10.72 10.87 10.57 10.74 3,333,600 +0.01(+0.09%)
Jun 27, 2019 10.52 10.82 10.24 10.73 520,430 +0.21(+2.00%)
Jun 26, 2019 10.45 10.61 10.45 10.52 319,436 +0.09(+0.86%)
Jun 25, 2019 10.67 10.67 10.35 10.43 539,504 -0.20(-1.88%)
Jun 24, 2019 10.55 10.74 10.50 10.63 558,606 +0.08(+0.76%)
Jun 21, 2019 10.86 10.95 10.44 10.55 1,249,600 -0.40(-3.65%)
Jun 20, 2019 11.12 11.18 10.93 10.95 419,459 -0.10(-0.90%)
Jun 19, 2019 11.08 11.10 10.94 11.05 437,498 -0.01(-0.09%)
Jun 18, 2019 11.07 11.20 10.97 11.06 341,519 +0.09(+0.82%)
Jun 17, 2019 11.01 11.11 10.93 10.97 355,600 -0.04(-0.36%)
Jun 14, 2019 10.97 11.12 10.90 11.01 348,200 +0.02(+0.18%)
Jun 13, 2019 10.90 11.06 10.85 10.99 421,926 +0.18(+1.67%)
Jun 12, 2019 10.72 10.88 10.61 10.81 338,213 +0.08(+0.75%)
Jun 11, 2019 10.93 11.11 10.68 10.73 527,537 -0.10(-0.92%)
Jun 10, 2019 10.59 10.94 10.59 10.83 432,435 +0.28(+2.65%)
Jun 07, 2019 10.64 10.65 10.46 10.55 419,800 -0.07(-0.66%)
Jun 06, 2019 10.94 10.94 10.51 10.62 545,717 -0.26(-2.39%)
Jun 05, 2019 10.98 11.00 10.80 10.88 485,067 -0.06(-0.55%)
Jun 04, 2019 10.63 11.07 10.63 10.94 776,114 +0.41(+3.89%)
Jun 03, 2019 10.59 10.61 10.42 10.53 517,600 -0.04(-0.38%)
May 31, 2019 10.39 10.61 10.39 10.57 468,500 +0.06(+0.57%)
May 30, 2019 10.40 10.55 10.35 10.51 329,918 +0.12(+1.15%)
May 29, 2019 10.64 10.64 10.34 10.39 433,108 -0.33(-3.08%)
May 28, 2019 10.59 10.86 10.59 10.72 392,873 +0.14(+1.32%)
May 24, 2019 10.33 10.64 10.32 10.58 450,800 +0.29(+2.82%)
May 23, 2019 10.41 10.48 10.18 10.29 526,132 -0.07(-0.68%)
May 22, 2019 10.37 10.47 10.32 10.36 388,287 -0.11(-1.05%)
May 21, 2019 10.43 10.62 10.41 10.47 439,410 +0.06(+0.58%)
May 20, 2019 10.34 10.58 10.27 10.41 341,258 -0.03(-0.29%)
May 17, 2019 10.40 10.60 10.38 10.44 424,600 -0.09(-0.85%)
May 16, 2019 10.45 10.70 10.38 10.53 685,941 +0.10(+0.96%)
May 15, 2019 10.21 10.52 10.15 10.43 611,282 +0.18(+1.76%)
May 14, 2019 10.20 10.38 10.10 10.25 553,685 +0.04(+0.39%)
May 13, 2019 10.12 10.24 10.07 10.21 524,297 -0.14(-1.35%)
May 10, 2019 10.17 10.40 10.17 10.35 585,600 +0.10(+0.98%)
May 09, 2019 10.39 10.39 10.00 10.25 449,590 -0.15(-1.44%)
May 08, 2019 10.30 10.66 9.700 10.40 742,688 +0.76(+7.88%)
May 07, 2019 9.610 9.700 9.550 9.640 375,226 -0.09(-0.92%)
May 06, 2019 9.480 9.800 9.480 9.730 336,761 +0.06(+0.62%)
May 03, 2019 9.400 9.690 9.370 9.670 389,500 +0.36(+3.87%)
May 02, 2019 9.240 9.360 9.140 9.310 410,541 +0.08(+0.87%)
May 01, 2019 9.350 9.370 9.190 9.230 627,013 -0.06(-0.65%)
Apr 30, 2019 9.540 9.586 9.210 9.290 718,005 -0.22(-2.31%)
Apr 29, 2019 9.620 9.710 9.460 9.510 358,004 -0.08(-0.83%)
Apr 26, 2019 9.370 9.640 9.310 9.590 322,600 +0.22(+2.35%)
Apr 25, 2019 9.250 9.400 9.130 9.370 331,966 +0.09(+0.97%)
Apr 24, 2019 9.330 9.400 9.240 9.280 480,286 -0.04(-0.43%)
Apr 23, 2019 9.240 9.430 9.170 9.320 613,745 +0.06(+0.65%)
Apr 22, 2019 9.500 9.500 9.145 9.260 319,195 -0.24(-2.53%)
Apr 18, 2019 9.340 9.625 9.250 9.500 719,800 +0.13(+1.39%)
Apr 17, 2019 9.510 9.640 9.150 9.370 890,601 +0.31(+3.42%)
Apr 16, 2019 9.050 9.160 8.920 9.060 1,052,282 +0.04(+0.44%)
Apr 15, 2019 9.270 9.295 8.990 9.020 312,197 -0.23(-2.49%)
Apr 12, 2019 9.370 9.370 9.200 9.250 344,400 -0.07(-0.75%)
Apr 11, 2019 9.430 9.430 9.300 9.320 367,576 -0.07(-0.75%)
Apr 10, 2019 9.360 9.450 9.320 9.390 295,201 +0.06(+0.64%)
Apr 09, 2019 9.610 9.610 9.320 9.330 439,933 -0.29(-3.01%)
Apr 08, 2019 9.860 9.880 9.620 9.620 357,656 -0.27(-2.73%)
Apr 05, 2019 9.850 9.980 9.840 9.890 422,100 +0.05(+0.51%)
Apr 04, 2019 9.780 9.840 9.700 9.840 241,361 +0.07(+0.72%)
Apr 03, 2019 9.930 9.930 9.700 9.770 371,222 -0.07(-0.71%)
Apr 02, 2019 9.890 9.890 9.780 9.840 348,925 -0.06(-0.61%)
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.