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, 2019 7.650 7.860 7.620 7.820 450,313 +0.20(+2.62%)
Sep 27, 2019 7.610 7.730 7.520 7.620 576,000 +0.02(+0.26%)
Sep 26, 2019 7.610 7.720 7.535 7.600 335,798 -0.02(-0.26%)
Sep 25, 2019 7.860 7.870 7.510 7.620 623,830 -0.23(-2.93%)
Sep 24, 2019 7.950 8.060 7.820 7.850 637,832 -0.11(-1.38%)
Sep 23, 2019 7.900 8.020 7.770 7.960 761,789 +0.00(+0.00%)
Sep 20, 2019 8.060 8.190 7.910 7.960 1,379,800 -0.12(-1.49%)
Sep 19, 2019 8.200 8.310 8.050 8.080 762,538 -0.13(-1.58%)
Sep 18, 2019 8.220 8.260 8.090 8.210 477,907 -0.01(-0.12%)
Sep 17, 2019 8.340 8.340 8.020 8.220 560,238 -0.15(-1.79%)
Sep 16, 2019 8.120 8.540 8.120 8.370 468,104 +0.19(+2.32%)
Sep 13, 2019 8.170 8.280 8.100 8.180 458,300 +0.05(+0.62%)
Sep 12, 2019 8.180 8.200 7.900 8.130 590,057 +0.02(+0.25%)
Sep 11, 2019 7.960 8.280 7.860 8.110 803,410 +0.19(+2.40%)
Sep 10, 2019 7.760 7.960 7.670 7.920 872,612 +0.12(+1.54%)
Sep 09, 2019 7.400 7.810 7.300 7.800 398,272 +0.41(+5.55%)
Sep 06, 2019 7.480 7.515 7.350 7.390 426,300 -0.07(-0.94%)
Sep 05, 2019 7.090 7.510 7.090 7.460 572,416 +0.41(+5.82%)
Sep 04, 2019 7.150 7.175 6.990 7.050 368,794 -0.05(-0.70%)
Sep 03, 2019 7.250 7.320 7.050 7.100 454,101 -0.24(-3.27%)
Aug 30, 2019 7.360 7.410 7.270 7.340 532,700 -0.04(-0.54%)
Aug 29, 2019 7.310 7.455 7.280 7.380 544,458 +0.11(+1.51%)
Aug 28, 2019 7.210 7.360 7.180 7.270 422,711 +0.02(+0.28%)
Aug 27, 2019 7.420 7.440 7.230 7.250 437,633 -0.14(-1.89%)
Aug 26, 2019 7.560 7.560 7.270 7.390 419,495 -0.10(-1.34%)
Aug 23, 2019 7.480 7.595 7.450 7.490 485,800 -0.02(-0.27%)
Aug 22, 2019 7.570 7.570 7.440 7.510 406,429 -0.04(-0.53%)
Aug 21, 2019 7.620 7.750 7.520 7.550 485,883 -0.03(-0.40%)
Aug 20, 2019 7.780 7.810 7.570 7.580 380,409 -0.21(-2.70%)
Aug 19, 2019 7.920 7.970 7.750 7.790 626,284 -0.02(-0.26%)
Aug 16, 2019 7.650 7.820 7.590 7.810 783,600 +0.18(+2.36%)
Aug 15, 2019 7.520 7.640 7.495 7.630 444,485 +0.13(+1.73%)
Aug 14, 2019 7.650 7.660 7.370 7.500 998,599 -0.09(-1.19%)
Aug 13, 2019 7.470 7.910 7.470 7.590 655,560 +0.10(+1.34%)
Aug 12, 2019 7.530 7.920 7.460 7.490 1,408,614 +0.02(+0.27%)
Aug 09, 2019 7.600 7.660 7.350 7.470 1,694,200 -0.02(-0.27%)
Aug 08, 2019 7.350 7.520 7.350 7.490 1,353,445 +0.22(+3.03%)
Aug 07, 2019 7.800 8.160 6.920 7.270 4,395,118 -2.88(-28.37%)
Aug 06, 2019 10.17 10.26 10.03 10.15 501,592 -0.02(-0.20%)
Aug 05, 2019 10.30 10.32 10.15 10.17 408,298 -0.33(-3.14%)
Aug 02, 2019 10.45 10.54 10.36 10.50 588,200 +0.02(+0.19%)
Aug 01, 2019 10.60 10.70 10.38 10.48 818,577 -0.04(-0.38%)
Jul 31, 2019 10.78 10.89 10.42 10.52 611,863 -0.26(-2.41%)
Jul 30, 2019 10.83 11.03 10.64 10.78 749,500 +0.23(+2.18%)
Jul 29, 2019 10.84 10.93 10.41 10.55 764,887 -0.34(-3.12%)
Jul 26, 2019 10.99 11.12 10.89 10.89 261,600 -0.05(-0.46%)
Jul 25, 2019 11.13 11.18 10.88 10.94 190,365 -0.19(-1.71%)
Jul 24, 2019 11.02 11.18 10.98 11.13 545,002 +0.09(+0.82%)
Jul 23, 2019 11.13 11.13 10.99 11.04 300,676 -0.02(-0.18%)
Jul 22, 2019 11.13 11.16 10.98 11.06 169,949 -0.04(-0.36%)
Jul 19, 2019 11.16 11.28 11.05 11.10 282,700 -0.06(-0.54%)
Jul 18, 2019 11.23 11.26 11.09 11.16 260,322 -0.10(-0.89%)
Jul 17, 2019 11.32 11.42 11.17 11.26 296,017 -0.07(-0.62%)
Jul 16, 2019 11.34 11.46 11.27 11.33 415,411 +0.00(+0.00%)
Jul 15, 2019 11.32 11.40 11.18 11.33 574,868 +0.01(+0.09%)
Jul 12, 2019 11.79 11.81 11.24 11.32 461,200 -0.42(-3.58%)
Jul 11, 2019 11.80 11.99 11.71 11.74 1,278,325 -0.11(-0.93%)
Jul 10, 2019 11.77 11.88 11.69 11.85 630,263 +0.15(+1.28%)
Jul 09, 2019 11.19 11.81 11.19 11.70 620,140 +0.44(+3.91%)
Jul 08, 2019 11.48 11.48 11.16 11.26 1,210,886 -0.27(-2.34%)
Jul 05, 2019 11.22 11.63 11.22 11.53 533,700 +0.21(+1.86%)
Jul 03, 2019 11.00 11.44 10.92 11.32 672,500 +0.38(+3.47%)
Jul 02, 2019 10.82 11.01 10.82 10.94 786,374 +0.09(+0.83%)
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.