Quotient Technology Inc (NY: QUOT )

6.760 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 6.800 6.910 6.650 6.760 1,359,907 +0.06(+0.90%)
Jan 18, 2022 6.960 7.005 6.695 6.700 1,400,059 -0.35(-4.96%)
Jan 14, 2022 7.050 0 -0.35(-4.73%)
Jan 13, 2022 7.690 7.740 7.395 7.400 1,061,930 -0.19(-2.50%)
Jan 12, 2022 7.730 7.920 7.425 7.590 3,137,705 -0.06(-0.78%)
Jan 11, 2022 7.200 7.690 7.170 7.650 4,511,387 +0.48(+6.69%)
Jan 10, 2022 7.190 7.205 6.740 7.170 2,180,372 -0.18(-2.45%)
Jan 07, 2022 7.480 7.510 7.330 7.350 917,383 -0.07(-0.94%)
Jan 06, 2022 7.470 7.565 7.250 7.420 721,743 -0.08(-1.07%)
Jan 05, 2022 7.600 7.805 7.440 7.500 1,041,403 -0.10(-1.32%)
Jan 04, 2022 7.650 7.680 7.430 7.600 609,485 +0.01(+0.13%)
Jan 03, 2022 7.540 7.650 7.460 7.590 891,700 +0.17(+2.29%)
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%)
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.