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 (%)
Jul 31, 2020 7.940 8.070 7.780 8.010 674,700 -0.01(-0.12%)
Jul 30, 2020 7.820 8.050 7.770 8.020 494,500 +0.11(+1.39%)
Jul 29, 2020 7.900 7.990 7.840 7.910 373,572 +0.06(+0.76%)
Jul 28, 2020 7.780 8.030 7.760 7.850 536,501 +0.06(+0.77%)
Jul 27, 2020 7.710 7.800 7.615 7.790 250,114 +0.09(+1.17%)
Jul 24, 2020 7.810 7.810 7.620 7.700 251,900 -0.15(-1.91%)
Jul 23, 2020 7.820 8.060 7.760 7.850 395,091 +0.02(+0.26%)
Jul 22, 2020 7.670 8.010 7.670 7.830 851,610 +0.09(+1.16%)
Jul 21, 2020 7.830 7.880 7.690 7.740 487,150 +0.05(+0.65%)
Jul 20, 2020 7.690 7.730 7.600 7.690 350,131 -0.06(-0.77%)
Jul 17, 2020 7.880 7.930 7.710 7.750 323,200 -0.12(-1.52%)
Jul 16, 2020 7.810 7.910 7.720 7.870 273,575 +0.00(+0.00%)
Jul 15, 2020 7.770 8.000 7.720 7.870 518,760 +0.34(+4.52%)
Jul 14, 2020 7.380 7.580 7.330 7.530 460,188 +0.17(+2.31%)
Jul 13, 2020 7.500 7.600 7.310 7.360 471,140 -0.09(-1.21%)
Jul 10, 2020 7.430 7.580 7.360 7.450 300,100 +0.05(+0.68%)
Jul 09, 2020 7.580 7.580 7.320 7.400 458,573 -0.12(-1.60%)
Jul 08, 2020 7.500 7.530 7.310 7.520 642,624 +0.06(+0.80%)
Jul 07, 2020 7.510 7.540 7.360 7.460 292,968 -0.13(-1.71%)
Jul 06, 2020 7.590 7.630 7.390 7.590 407,097 +0.15(+2.02%)
Jul 02, 2020 7.480 7.570 7.390 7.440 419,800 +0.11(+1.50%)
Jul 01, 2020 7.330 7.450 7.220 7.330 504,682 +0.01(+0.14%)
Jun 30, 2020 7.300 7.450 7.200 7.320 1,414,865 +0.05(+0.69%)
Jun 29, 2020 7.170 7.300 7.050 7.270 389,296 +0.19(+2.68%)
Jun 26, 2020 7.300 7.360 7.050 7.080 2,162,500 -0.32(-4.32%)
Jun 25, 2020 7.250 7.470 7.236 7.400 430,312 +0.11(+1.51%)
Jun 24, 2020 7.380 7.490 7.290 7.290 587,490 -0.21(-2.80%)
Jun 23, 2020 7.490 7.560 7.365 7.500 434,520 +0.12(+1.63%)
Jun 22, 2020 7.410 7.450 7.330 7.380 391,408 -0.06(-0.81%)
Jun 19, 2020 7.610 7.840 7.440 7.440 1,357,100 -0.11(-1.46%)
Jun 18, 2020 7.310 7.680 7.310 7.550 427,422 +0.15(+2.03%)
Jun 17, 2020 7.490 7.490 7.263 7.400 577,384 -0.07(-0.94%)
Jun 16, 2020 7.630 7.681 7.380 7.470 570,629 +0.13(+1.77%)
Jun 15, 2020 6.950 7.400 6.900 7.340 714,493 +0.17(+2.37%)
Jun 12, 2020 7.410 7.440 6.900 7.170 857,200 +0.03(+0.42%)
Jun 11, 2020 7.190 7.440 7.090 7.140 659,082 -0.37(-4.93%)
Jun 10, 2020 7.640 7.720 7.450 7.510 538,711 -0.15(-1.96%)
Jun 09, 2020 7.720 7.840 7.650 7.660 568,044 -0.21(-2.67%)
Jun 08, 2020 7.900 8.000 7.805 7.870 493,937 +0.05(+0.64%)
Jun 05, 2020 7.720 8.000 7.600 7.820 588,600 +0.43(+5.82%)
Jun 04, 2020 7.600 7.630 7.130 7.390 668,816 -0.31(-4.03%)
Jun 03, 2020 7.520 7.811 7.420 7.700 687,607 +0.35(+4.76%)
Jun 02, 2020 7.250 7.480 7.155 7.350 666,133 +0.17(+2.37%)
Jun 01, 2020 6.940 7.300 6.780 7.180 612,392 +0.22(+3.16%)
May 29, 2020 6.730 6.980 6.535 6.960 1,043,600 +0.16(+2.35%)
May 28, 2020 7.130 7.180 6.790 6.800 619,748 -0.23(-3.27%)
May 27, 2020 6.800 7.050 6.650 7.030 834,704 +0.42(+6.35%)
May 26, 2020 6.390 6.680 6.350 6.610 772,085 +0.43(+6.96%)
May 22, 2020 6.180 6.210 6.010 6.180 559,100 +0.05(+0.82%)
May 21, 2020 6.050 6.160 5.920 6.130 863,734 +0.04(+0.66%)
May 20, 2020 6.130 6.240 6.065 6.090 469,154 +0.06(+1.00%)
May 19, 2020 5.920 6.370 5.900 6.030 729,464 +0.06(+1.01%)
May 18, 2020 5.940 6.140 5.820 5.970 963,929 +0.29(+5.11%)
May 15, 2020 5.620 5.810 5.580 5.680 599,500 +0.06(+1.07%)
May 14, 2020 5.480 5.650 5.280 5.620 690,840 +0.02(+0.36%)
May 13, 2020 5.850 5.930 5.460 5.600 782,125 -0.31(-5.25%)
May 12, 2020 5.980 6.095 5.910 5.910 516,305 -0.03(-0.51%)
May 11, 2020 6.010 6.060 5.830 5.940 1,815,744 -0.15(-2.46%)
May 08, 2020 5.990 6.240 5.961 6.090 801,400 +0.13(+2.18%)
May 07, 2020 6.000 6.110 5.950 5.960 669,406 -0.05(-0.83%)
May 06, 2020 6.250 6.280 5.690 6.010 1,632,992 -0.44(-6.82%)
May 05, 2020 6.600 6.890 6.410 6.450 1,258,193 -0.02(-0.31%)
May 04, 2020 6.800 6.870 6.390 6.470 461,385 -0.32(-4.71%)
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.