Quotient Technology Inc (NY: QUOT )

4.050 -0.030 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.