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 (%)
Dec 31, 2021 7.480 7.560 7.320 7.420 1,628,891 -0.09(-1.20%)
Dec 30, 2021 7.270 7.605 7.230 7.510 654,414 +0.28(+3.87%)
Dec 29, 2021 7.330 7.330 7.170 7.230 430,283 -0.10(-1.36%)
Dec 28, 2021 7.290 7.420 7.260 7.330 528,985 -0.01(-0.14%)
Dec 27, 2021 7.240 7.370 7.240 7.340 359,559 +0.08(+1.10%)
Dec 23, 2021 7.310 7.310 7.225 7.260 581,675 -0.01(-0.14%)
Dec 22, 2021 7.180 7.280 7.110 7.270 429,494 +0.09(+1.25%)
Dec 21, 2021 6.950 7.190 6.950 7.180 587,564 +0.30(+4.36%)
Dec 20, 2021 6.870 6.925 6.720 6.880 810,090 -0.10(-1.43%)
Dec 17, 2021 6.830 7.055 6.720 6.980 1,362,270 +0.09(+1.31%)
Dec 16, 2021 7.140 7.190 6.840 6.890 709,901 -0.15(-2.13%)
Dec 15, 2021 6.730 7.130 6.555 7.040 1,079,393 +0.29(+4.30%)
Dec 14, 2021 6.990 7.160 6.740 6.750 1,401,994 -0.30(-4.26%)
Dec 13, 2021 7.200 7.255 6.960 7.050 889,599 -0.25(-3.42%)
Dec 10, 2021 7.390 7.500 7.180 7.300 1,180,912 -0.07(-0.95%)
Dec 09, 2021 7.340 7.450 7.205 7.370 861,623 -0.05(-0.67%)
Dec 08, 2021 7.340 7.485 7.200 7.420 659,089 +0.10(+1.37%)
Dec 07, 2021 7.340 7.455 7.200 7.320 682,976 +0.14(+1.95%)
Dec 06, 2021 6.650 7.255 6.520 7.180 786,769 +0.57(+8.62%)
Dec 03, 2021 7.060 7.115 6.515 6.610 1,583,837 -0.47(-6.64%)
Dec 02, 2021 6.950 7.125 6.810 7.080 840,129 +0.11(+1.58%)
Dec 01, 2021 7.210 7.370 6.970 6.970 1,032,924 -0.04(-0.57%)
Nov 30, 2021 7.150 7.180 6.685 7.010 1,621,522 -0.25(-3.44%)
Nov 29, 2021 7.330 7.390 7.080 7.260 1,136,456 -0.06(-0.82%)
Nov 26, 2021 7.060 7.380 6.960 7.320 839,638 +0.22(+3.10%)
Nov 24, 2021 7.040 7.180 6.850 7.100 740,065 -0.04(-0.56%)
Nov 23, 2021 7.400 7.440 6.900 7.140 1,006,259 -0.26(-3.51%)
Nov 22, 2021 7.370 7.420 7.110 7.400 1,272,495 +0.11(+1.51%)
Nov 19, 2021 7.280 7.440 7.210 7.290 1,348,984 -0.11(-1.49%)
Nov 18, 2021 7.570 7.450 7.360 7.400 1,235,479 -0.15(-1.99%)
Nov 17, 2021 7.540 7.710 7.385 7.550 1,929,755 +0.07(+0.94%)
Nov 16, 2021 7.430 7.500 7.180 7.480 999,962 -0.05(-0.66%)
Nov 15, 2021 7.260 7.540 7.210 7.530 1,364,438 +0.33(+4.58%)
Nov 12, 2021 7.170 7.250 7.060 7.200 1,700,994 +0.08(+1.12%)
Nov 11, 2021 7.300 7.405 6.655 7.120 1,870,230 -0.18(-2.47%)
Nov 10, 2021 7.100 7.300 3,368,192 +0.25(+3.55%)
Nov 09, 2021 6.770 7.065 6.645 7.050 1,774,446 +0.25(+3.68%)
Nov 08, 2021 6.360 6.980 6.360 6.800 3,473,645 +0.43(+6.75%)
Nov 05, 2021 5.970 6.480 5.970 6.370 1,942,049 +0.49(+8.33%)
Nov 04, 2021 5.500 6.080 5.090 5.880 6,562,058 -0.89(-13.15%)
Nov 03, 2021 6.520 6.790 6.510 6.770 1,205,467 +0.27(+4.15%)
Nov 02, 2021 6.690 6.750 6.340 6.500 911,281 -0.18(-2.69%)
Nov 01, 2021 6.480 6.720 6.440 6.680 775,605 +0.24(+3.73%)
Oct 29, 2021 6.450 6.520 6.350 6.440 613,467 -0.04(-0.62%)
Oct 28, 2021 6.470 6.520 6.330 6.480 703,803 +0.06(+0.93%)
Oct 27, 2021 6.530 6.640 6.400 6.420 610,721 -0.12(-1.83%)
Oct 26, 2021 6.780 6.540 6.540 714,024 -0.25(-3.68%)
Oct 25, 2021 6.600 6.810 6.500 6.790 846,709 +0.21(+3.19%)
Oct 22, 2021 6.770 6.770 6.475 6.580 595,338 -0.12(-1.79%)
Oct 21, 2021 6.570 6.730 6.550 6.700 699,343 +0.11(+1.67%)
Oct 20, 2021 6.440 6.620 6.370 6.590 806,672 +0.16(+2.49%)
Oct 19, 2021 6.440 6.476 6.290 6.430 1,250,135 +0.02(+0.31%)
Oct 18, 2021 6.190 6.460 6.160 6.410 940,194 +0.16(+2.56%)
Oct 15, 2021 6.290 6.370 6.220 6.250 1,038,170 +0.03(+0.48%)
Oct 14, 2021 6.150 6.280 6.090 6.220 1,090,687 +0.15(+2.47%)
Oct 13, 2021 6.080 6.140 5.985 6.070 837,990 +0.06(+1.00%)
Oct 12, 2021 5.710 6.025 5.595 6.010 2,096,641 +0.32(+5.62%)
Oct 11, 2021 5.860 5.940 5.640 5.690 1,263,562 -0.22(-3.72%)
Oct 08, 2021 5.890 5.890 5.780 5.910 913,856 +0.03(+0.51%)
Oct 07, 2021 5.800 6.020 5.800 5.880 1,119,442 +0.10(+1.73%)
Oct 06, 2021 5.530 5.790 5.530 5.780 2,082,050 +0.21(+3.77%)
Oct 05, 2021 5.550 5.650 5.455 5.570 1,417,093 +0.03(+0.54%)
Oct 04, 2021 5.740 5.780 5.470 5.540 1,037,848 -0.24(-4.15%)
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.