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 30, 2022 3.070 3.070 2.920 2.970 3,164,435 -0.17(-5.41%)
Jun 29, 2022 3.300 3.300 3.075 3.140 1,375,944 -0.19(-5.71%)
Jun 28, 2022 3.660 3.710 3.320 3.330 1,235,832 -0.36(-9.76%)
Jun 27, 2022 4.010 4.010 3.680 3.690 1,020,353 -0.26(-6.58%)
Jun 24, 2022 4.070 4.195 3.900 3.950 3,564,509 -0.10(-2.47%)
Jun 23, 2022 3.890 4.070 3.835 4.050 921,690 +0.16(+4.11%)
Jun 22, 2022 3.740 4.020 3.740 3.890 1,062,446 +0.06(+1.57%)
Jun 21, 2022 3.840 4.000 3.770 3.830 1,253,316 +0.10(+2.68%)
Jun 17, 2022 3.520 3.760 3.470 3.730 1,437,462 +0.26(+7.49%)
Jun 16, 2022 3.700 3.700 3.420 3.470 1,371,478 -0.35(-9.16%)
Jun 15, 2022 3.730 3.880 3.670 3.820 1,335,990 +0.16(+4.37%)
Jun 14, 2022 3.830 4.014 3.630 3.660 1,309,748 -0.14(-3.68%)
Jun 13, 2022 3.820 3.880 3.730 3.800 1,191,517 -0.21(-5.24%)
Jun 10, 2022 4.110 4.190 3.980 4.010 822,150 -0.20(-4.75%)
Jun 09, 2022 4.380 4.380 4.210 4.210 691,235 -0.23(-5.18%)
Jun 08, 2022 4.480 4.570 4.350 4.440 741,722 -0.04(-0.89%)
Jun 07, 2022 4.300 4.480 4.160 4.480 913,608 +0.19(+4.43%)
Jun 06, 2022 4.180 4.330 4.150 4.290 810,174 +0.17(+4.13%)
Jun 03, 2022 4.220 4.250 4.085 4.120 876,424 -0.18(-4.19%)
Jun 02, 2022 4.080 4.381 4.010 4.300 1,032,318 +0.27(+6.70%)
Jun 01, 2022 4.240 4.350 4.020 4.030 767,109 -0.15(-3.59%)
May 31, 2022 4.280 4.290 4.110 4.180 1,147,283 -0.12(-2.79%)
May 27, 2022 4.240 4.370 4.210 4.300 610,109 +0.09(+2.14%)
May 26, 2022 4.160 4.370 4.160 4.210 1,244,123 -0.02(-0.47%)
May 25, 2022 3.720 4.270 3.710 4.230 911,896 +0.44(+11.61%)
May 24, 2022 4.020 4.080 3.710 3.790 1,093,241 -0.34(-8.23%)
May 23, 2022 4.170 4.250 3.980 4.130 1,693,861 -0.06(-1.43%)
May 20, 2022 4.170 4.280 3.995 4.190 1,179,626 +0.06(+1.45%)
May 19, 2022 4.090 4.240 4.025 4.130 1,077,177 +0.03(+0.73%)
May 18, 2022 4.240 4.240 3.980 4.100 1,374,044 -0.24(-5.53%)
May 17, 2022 4.160 4.395 4.090 4.340 1,117,234 +0.29(+7.16%)
May 16, 2022 4.030 4.165 3.980 4.050 1,374,645 -0.03(-0.74%)
May 13, 2022 3.920 4.125 3.880 4.080 1,349,871 +0.24(+6.25%)
May 12, 2022 3.840 4.000 3.750 3.840 1,011,891 -0.05(-1.29%)
May 11, 2022 4.300 4.380 3.870 3.890 1,166,777 -0.42(-9.74%)
May 10, 2022 4.220 4.310 3.840 4.310 1,686,067 +0.17(+4.11%)
May 09, 2022 4.380 4.390 3.990 4.140 1,361,856 -0.38(-8.41%)
May 06, 2022 4.900 4.900 4.440 4.520 1,406,454 -0.44(-8.87%)
May 05, 2022 5.430 5.960 4.840 4.960 1,453,621 -0.53(-9.65%)
May 04, 2022 5.490 5.540 5.200 5.490 950,745 +0.04(+0.73%)
May 03, 2022 5.560 5.610 5.420 5.450 844,298 -0.12(-2.15%)
May 02, 2022 5.320 5.590 5.270 5.570 971,960 +0.26(+4.90%)
Apr 29, 2022 5.510 5.600 5.280 5.310 577,414 -0.27(-4.84%)
Apr 28, 2022 5.490 5.620 5.385 5.580 574,630 +0.12(+2.20%)
Apr 27, 2022 5.540 5.640 5.440 5.460 821,785 -0.05(-0.91%)
Apr 26, 2022 5.760 5.800 5.470 5.510 914,826 -0.31(-5.33%)
Apr 25, 2022 5.670 5.830 5.630 5.820 810,793 +0.08(+1.39%)
Apr 22, 2022 5.900 5.970 5.740 5.740 878,918 -0.20(-3.37%)
Apr 21, 2022 6.050 6.170 5.820 5.940 946,724 -0.03(-0.50%)
Apr 20, 2022 6.270 6.270 5.930 5.970 896,471 -0.24(-3.86%)
Apr 19, 2022 5.920 6.300 5.880 6.210 968,895 +0.27(+4.55%)
Apr 18, 2022 5.900 6.020 5.750 5.940 706,542 -0.08(-1.33%)
Apr 14, 2022 6.390 6.390 6.020 6.020 335,943 -0.32(-5.05%)
Apr 13, 2022 6.240 6.355 6.200 6.340 533,689 +0.11(+1.77%)
Apr 12, 2022 6.560 6.610 6.160 6.230 957,016 -0.08(-1.27%)
Apr 11, 2022 6.260 6.590 6.210 6.310 849,625 -0.05(-0.79%)
Apr 08, 2022 6.170 6.510 6.090 6.360 909,763 +0.21(+3.41%)
Apr 07, 2022 6.180 6.220 5.960 6.150 937,531 -0.03(-0.49%)
Apr 06, 2022 6.460 6.520 6.180 6.180 883,524 -0.38(-5.79%)
Apr 05, 2022 6.740 6.800 6.550 6.560 947,081 -0.18(-2.67%)
Apr 04, 2022 6.630 6.740 6.495 6.740 1,009,107 +0.17(+2.59%)
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.