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 31, 2021 14.95 16.34 14.95 16.34 2,740,744 +1.50(+10.11%)
Mar 30, 2021 14.54 14.99 14.27 14.84 514,910 +0.34(+2.34%)
Mar 29, 2021 14.46 14.75 14.23 14.50 600,202 -0.06(-0.41%)
Mar 26, 2021 14.91 15.31 14.20 14.56 562,500 -0.19(-1.29%)
Mar 25, 2021 14.18 14.85 13.95 14.75 833,139 +0.32(+2.22%)
Mar 24, 2021 15.36 15.52 14.36 14.43 696,843 -0.73(-4.82%)
Mar 23, 2021 15.57 15.84 15.07 15.16 672,013 -0.53(-3.38%)
Mar 22, 2021 15.79 15.97 15.38 15.69 677,172 -0.11(-0.70%)
Mar 19, 2021 15.50 16.13 15.40 15.80 936,100 +0.27(+1.74%)
Mar 18, 2021 15.75 16.30 15.48 15.53 448,732 -0.46(-2.88%)
Mar 17, 2021 16.04 16.20 15.63 15.99 552,884 -0.14(-0.87%)
Mar 16, 2021 16.71 16.83 15.97 16.13 1,012,546 -0.56(-3.36%)
Mar 15, 2021 16.11 16.80 15.78 16.69 1,401,696 +0.25(+1.52%)
Mar 12, 2021 15.31 16.44 15.30 16.44 2,677,600 +1.10(+7.17%)
Mar 11, 2021 15.15 15.68 15.04 15.34 1,015,017 +0.42(+2.82%)
Mar 10, 2021 15.23 15.30 14.86 14.92 730,077 -0.28(-1.84%)
Mar 09, 2021 15.00 15.47 14.85 15.20 1,411,702 +0.50(+3.40%)
Mar 08, 2021 14.26 14.74 13.92 14.70 1,300,535 +0.44(+3.09%)
Mar 05, 2021 13.91 14.31 13.22 14.26 1,065,900 +0.46(+3.33%)
Mar 04, 2021 13.60 13.96 13.22 13.80 1,095,591 +0.11(+0.80%)
Mar 03, 2021 13.75 14.11 13.55 13.69 863,314 -0.06(-0.44%)
Mar 02, 2021 14.06 14.16 13.73 13.75 946,974 -0.31(-2.20%)
Mar 01, 2021 13.63 14.13 13.57 14.06 847,828 +0.64(+4.77%)
Feb 26, 2021 13.57 13.78 13.28 13.42 872,200 +0.02(+0.15%)
Feb 25, 2021 13.68 13.94 13.23 13.40 579,539 -0.25(-1.83%)
Feb 24, 2021 13.32 13.70 13.32 13.65 842,598 +0.33(+2.48%)
Feb 23, 2021 12.91 13.40 12.61 13.32 801,562 +0.24(+1.83%)
Feb 22, 2021 13.13 13.58 12.92 13.08 1,456,933 +0.09(+0.69%)
Feb 19, 2021 12.88 13.05 12.77 12.99 915,100 +0.17(+1.33%)
Feb 18, 2021 11.98 12.88 11.83 12.82 1,090,153 +0.79(+6.57%)
Feb 17, 2021 12.60 12.63 11.86 12.03 882,027 -0.57(-4.52%)
Feb 16, 2021 12.69 12.87 12.06 12.60 1,308,346 -0.11(-0.87%)
Feb 12, 2021 12.95 13.68 12.58 12.71 1,911,600 -0.63(-4.72%)
Feb 11, 2021 12.10 13.68 11.55 13.34 5,919,218 +3.25(+32.21%)
Feb 10, 2021 9.940 10.23 9.680 10.09 860,778 +0.22(+2.23%)
Feb 09, 2021 10.15 10.18 9.810 9.870 679,174 -0.26(-2.57%)
Feb 08, 2021 9.910 10.20 9.910 10.13 799,876 +0.24(+2.43%)
Feb 05, 2021 9.800 10.08 9.740 9.890 372,000 +0.19(+1.96%)
Feb 04, 2021 9.600 9.780 9.460 9.700 265,118 +0.12(+1.25%)
Feb 03, 2021 9.190 9.700 9.160 9.580 553,287 +0.37(+4.02%)
Feb 02, 2021 9.060 9.300 8.920 9.210 305,766 +0.21(+2.33%)
Feb 01, 2021 8.900 9.040 8.720 9.000 389,007 +0.14(+1.58%)
Jan 29, 2021 8.950 9.150 8.820 8.860 543,300 -0.18(-1.99%)
Jan 28, 2021 9.300 9.310 8.810 9.040 527,698 -0.10(-1.09%)
Jan 27, 2021 9.600 9.630 8.830 9.140 886,012 -0.70(-7.11%)
Jan 26, 2021 10.17 10.17 9.800 9.840 350,946 -0.28(-2.77%)
Jan 25, 2021 10.18 10.29 9.820 10.12 304,599 -0.07(-0.69%)
Jan 22, 2021 9.940 10.21 9.940 10.19 298,100 +0.10(+0.99%)
Jan 21, 2021 10.14 10.14 9.960 10.09 280,349 -0.02(-0.20%)
Jan 20, 2021 10.10 10.15 9.950 10.11 442,180 +0.09(+0.90%)
Jan 19, 2021 9.970 10.09 9.790 10.02 475,775 +0.15(+1.52%)
Jan 15, 2021 9.920 10.01 9.800 9.870 261,500 -0.21(-2.08%)
Jan 14, 2021 9.870 10.21 9.870 10.08 395,284 +0.26(+2.65%)
Jan 13, 2021 9.880 9.915 9.550 9.820 441,173 -0.07(-0.71%)
Jan 12, 2021 9.710 10.04 9.690 9.890 258,767 +0.18(+1.85%)
Jan 11, 2021 9.740 9.950 9.590 9.710 325,798 -0.18(-1.82%)
Jan 08, 2021 10.15 10.22 9.870 9.890 400,800 -0.09(-0.90%)
Jan 07, 2021 9.740 10.50 9.740 9.980 811,303 +0.24(+2.46%)
Jan 06, 2021 9.490 9.850 9.420 9.740 512,124 +0.33(+3.51%)
Jan 05, 2021 9.470 9.680 9.390 9.410 362,683 -0.23(-2.39%)
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.