Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quotient Technology Inc
(NY:
QUOT
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2022
6.500
6.570
6.375
6.570
764,445
+0.19(+2.98%)
Mar 31, 2022
6.440
6.575
6.320
6.380
900,507
-0.09(-1.39%)
Mar 30, 2022
6.950
6.965
6.410
6.470
671,535
-0.58(-8.23%)
Mar 29, 2022
7.060
7.210
6.955
7.050
1,072,071
+0.18(+2.62%)
Mar 28, 2022
6.750
6.870
6.580
6.870
483,972
+0.17(+2.54%)
Mar 25, 2022
6.990
6.990
6.630
6.700
740,096
-0.25(-3.60%)
Mar 24, 2022
6.840
7.080
6.820
6.950
824,483
+0.21(+3.12%)
Mar 23, 2022
6.740
6.805
6.570
6.740
613,568
-0.10(-1.46%)
Mar 22, 2022
6.630
6.880
6.550
6.840
521,470
+0.26(+3.95%)
Mar 21, 2022
6.660
6.730
6.485
6.580
456,007
-0.14(-2.08%)
Mar 18, 2022
6.670
6.830
6.580
6.720
949,727
+0.07(+1.05%)
Mar 17, 2022
6.410
6.700
6.310
6.650
566,119
+0.17(+2.62%)
Mar 16, 2022
6.070
6.540
6.030
6.480
999,935
+0.55(+9.27%)
Mar 15, 2022
5.580
5.980
5.580
5.930
702,602
+0.37(+6.65%)
Mar 14, 2022
5.920
6.000
5.495
5.560
919,566
-0.32(-5.44%)
Mar 11, 2022
6.510
6.515
5.860
5.880
720,388
-0.54(-8.41%)
Mar 10, 2022
6.290
6.430
6.170
6.420
783,262
-0.06(-0.93%)
Mar 09, 2022
6.410
6.600
6.410
6.480
611,831
+0.16(+2.53%)
Mar 08, 2022
6.410
6.550
6.200
6.320
1,524,915
-0.01(-0.16%)
Mar 07, 2022
6.420
6.540
6.330
6.330
1,160,461
-0.07(-1.09%)
Mar 04, 2022
6.240
6.465
6.240
6.400
1,055,992
+0.01(+0.16%)
Mar 03, 2022
6.680
6.680
6.265
6.390
452,236
-0.23(-3.47%)
Mar 02, 2022
6.540
6.730
6.480
6.620
719,093
+0.13(+2.00%)
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
.