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
)
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:
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 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%)
May 01, 2020
6.900
7.020
6.740
6.790
513,800
-0.39(-5.43%)
Apr 30, 2020
7.090
7.320
6.960
7.180
817,014
-0.10(-1.37%)
Apr 29, 2020
7.270
7.490
7.080
7.280
683,168
+0.24(+3.41%)
Apr 28, 2020
7.050
7.210
6.760
7.040
648,775
+0.17(+2.47%)
Apr 27, 2020
6.560
6.980
6.560
6.870
659,898
+0.34(+5.21%)
Apr 24, 2020
6.380
6.650
6.360
6.530
469,600
+0.13(+2.03%)
Apr 23, 2020
6.100
6.550
6.030
6.400
605,513
+0.30(+4.92%)
Apr 22, 2020
6.130
6.180
6.010
6.100
551,116
+0.11(+1.84%)
Apr 21, 2020
5.970
6.110
5.840
5.990
569,675
-0.16(-2.60%)
Apr 20, 2020
6.140
6.240
6.000
6.150
806,818
-0.07(-1.13%)
Apr 17, 2020
6.220
6.365
6.200
6.220
836,000
+0.13(+2.13%)
Apr 16, 2020
6.250
6.410
5.950
6.090
777,174
-0.17(-2.72%)
Apr 15, 2020
6.320
6.470
6.115
6.260
460,306
-0.26(-3.99%)
Apr 14, 2020
6.350
6.670
6.350
6.520
765,702
+0.23(+3.66%)
Apr 13, 2020
6.270
6.470
6.090
6.290
641,227
-0.23(-3.53%)
Apr 09, 2020
6.570
6.840
6.420
6.520
704,600
+0.14(+2.19%)
Apr 08, 2020
6.310
6.500
6.160
6.380
665,110
+0.15(+2.41%)
Apr 07, 2020
6.440
6.610
6.200
6.230
764,960
+0.01(+0.16%)
Apr 06, 2020
5.950
6.320
5.950
6.220
644,271
+0.50(+8.74%)
Apr 03, 2020
5.930
6.100
5.600
5.720
614,200
-0.26(-4.35%)
Apr 02, 2020
5.920
6.130
5.815
5.980
519,893
-0.03(-0.50%)
Apr 01, 2020
6.260
6.275
5.730
6.010
617,906
-0.49(-7.54%)
Mar 31, 2020
6.690
6.980
6.400
6.500
979,754
-0.31(-4.55%)
Mar 30, 2020
7.030
7.040
6.650
6.810
617,470
-0.18(-2.58%)
Mar 27, 2020
6.780
7.380
6.653
6.990
809,700
+0.21(+3.10%)
Mar 26, 2020
6.370
6.840
6.370
6.780
632,634
+0.45(+7.11%)
Mar 25, 2020
6.200
6.640
6.050
6.330
680,545
+0.10(+1.61%)
Mar 24, 2020
5.930
6.307
5.880
6.230
931,710
+0.50(+8.73%)
Mar 23, 2020
5.710
6.110
5.550
5.730
693,730
-0.03(-0.52%)
Mar 20, 2020
5.940
6.110
5.680
5.760
949,700
-0.26(-4.32%)
Mar 19, 2020
5.170
6.180
5.170
6.020
648,985
+0.76(+14.45%)
Mar 18, 2020
5.690
5.840
5.090
5.260
745,075
-0.67(-11.30%)
Mar 17, 2020
5.940
6.065
5.640
5.930
868,456
+0.03(+0.51%)
Mar 16, 2020
4.550
6.175
4.550
5.900
446,110
-0.85(-12.59%)
Mar 13, 2020
6.760
6.880
6.480
6.750
1,393,400
+0.25(+3.85%)
Mar 12, 2020
6.650
6.775
5.690
6.500
522,410
-0.53(-7.54%)
Mar 11, 2020
7.130
7.290
6.850
7.030
599,718
-0.25(-3.43%)
Mar 10, 2020
7.450
7.450
6.920
7.280
681,947
+0.02(+0.28%)
Mar 09, 2020
7.520
7.570
7.240
7.260
541,111
-0.72(-9.02%)
Mar 06, 2020
7.980
8.300
7.805
7.980
363,700
-0.14(-1.72%)
Mar 05, 2020
8.180
8.330
7.990
8.120
463,846
-0.20(-2.40%)
Mar 04, 2020
8.590
8.600
8.190
8.320
680,360
-0.20(-2.35%)
Mar 03, 2020
8.950
9.020
8.290
8.520
722,683
-0.35(-3.95%)
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
.