QES - Quintana Energy Services Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191.25001.39001.12001.30001.300011,000
Aug 15, 20191.39001.39001.23001.26001.260014,700
Aug 14, 20191.44001.47001.40001.47001.47009,500
Aug 13, 20191.59001.59001.41001.48001.480016,800
Aug 12, 20191.57001.58001.55001.58001.58001,900
Aug 09, 20191.66001.70001.55001.59001.590011,400
Aug 08, 20191.54001.75001.54001.66001.660014,100
Aug 07, 20191.50001.68001.44001.60001.600034,500
Aug 06, 20191.68001.68001.46001.50501.505015,400
Aug 05, 20191.70001.73001.63001.65001.650010,100
Aug 02, 20191.88001.91301.72001.72001.720011,400
Aug 01, 20191.96002.05001.88001.88001.880015,800
Jul 31, 20191.99002.13001.99002.03002.030015,600
Jul 30, 20191.95002.02301.95001.96001.960020,600
Jul 29, 20192.16002.16001.99002.00002.00009,300
Jul 26, 20192.13002.14002.06002.07002.070011,400
Jul 25, 20192.12002.18002.10002.11002.11009,500
Jul 24, 20192.24002.27002.10502.12002.120010,300
Jul 23, 20192.27002.30002.12002.23002.230041,700
Jul 22, 20192.00002.02002.00002.02002.02006,000
Jul 19, 20191.96002.08001.94001.97001.97006,900
Jul 18, 20192.01002.13001.91001.93001.930019,700
Jul 17, 20192.03002.14002.02002.06002.060028,700
Jul 16, 20192.17002.24702.00002.01002.010034,400
Jul 15, 20192.20002.25002.15002.19002.190025,700
Jul 12, 20192.00002.27402.00002.17002.170054,800
Jul 11, 20191.77002.00001.77001.97001.970042,600
Jul 10, 20191.77001.91001.76001.80001.800041,700
Jul 09, 20191.72001.81001.72001.76001.760015,900
Jul 08, 20191.79001.88001.72001.72001.720032,300
Jul 05, 20191.72001.81001.72001.79001.790020,400
Jul 03, 20191.64001.79001.64001.72501.725021,000
Jul 02, 20191.60001.75001.60001.62001.620029,300
Jul 01, 20191.65001.77001.58001.58001.580074,200
Jun 28, 20191.61001.72001.61001.61001.6100568,000
Jun 27, 20191.79001.91001.60001.60001.600073,600
Jun 26, 20191.90002.04001.75001.79001.790053,100
Jun 25, 20191.94002.03001.85001.86001.860027,700
Jun 24, 20192.17002.30001.85501.90001.900059,900
Jun 21, 20192.26002.58002.15002.19002.190049,600
Jun 20, 20192.11002.60802.09002.28002.280066,400
Jun 19, 20192.12002.39002.07002.08002.080033,700
Jun 18, 20191.94002.21001.83002.14002.140036,100
Jun 17, 20191.91002.00001.91001.93001.930025,300
Jun 14, 20192.20002.35001.83001.84001.840030,800
Jun 13, 20192.04002.32002.04002.19002.190022,700
Jun 12, 20192.17002.29001.92002.02002.020068,000
Jun 11, 20192.19002.55002.15502.16002.160026,200
Jun 10, 20192.34002.34002.09002.16002.160025,300
Jun 07, 20192.42002.42002.31002.35002.350010,500
Jun 06, 20192.60002.78002.36002.38002.380027,900
Jun 05, 20192.73002.73502.60502.61002.61009,800
Jun 04, 20192.67002.76902.56002.76002.760014,700
Jun 03, 20192.67002.67002.50002.63002.63009,700
May 31, 20192.46002.89002.46002.65002.650022,600
May 30, 20192.66002.72002.49002.53002.530014,600
May 29, 20192.47002.70002.47002.59002.59009,300
May 28, 20192.65002.73002.46002.69002.69007,900
May 24, 20192.86003.01002.60002.61002.610022,300
May 23, 20192.89002.94002.78002.82002.820012,000
May 22, 20192.97003.10002.95002.95002.950062,200
May 21, 20192.95003.16002.94002.99002.990021,800
May 20, 20193.00003.04002.91502.96002.960017,400
May 17, 20193.45003.53503.04003.04003.040015,500
May 16, 20193.41003.52503.23003.49003.490010,700
May 15, 20193.49003.57403.32003.37003.370011,400
May 14, 20193.76004.04003.44703.51003.510021,500
May 13, 20194.16004.35003.70003.70003.700015,700
May 10, 20194.04004.39004.04004.33004.330013,300
May 09, 20194.10004.37003.95004.01004.010022,400
May 08, 20194.55004.66704.45004.45004.450010,600
May 07, 20194.67004.95004.51004.51004.51008,700
May 06, 20194.84004.95004.76004.76004.76007,600
May 03, 20194.75004.93004.75004.90004.90007,100
May 02, 20194.81004.88004.66004.66004.660011,400
May 01, 20194.72004.92004.72004.81004.81008,500
Apr 30, 20194.79004.79004.71004.76004.760013,900
Apr 29, 20194.95004.95004.66004.72004.72006,700
Apr 26, 20194.66004.95004.65004.90004.900012,300
Apr 25, 20194.92005.08004.67004.67004.670027,800
Apr 24, 20194.57005.12004.57004.81004.810011,900
Apr 23, 20194.99005.21004.57004.60004.600037,400
Apr 22, 20194.94005.15004.94004.98004.980012,500
Apr 18, 20194.84005.06004.82004.85004.850020,600
Apr 17, 20194.94005.26004.89004.89004.890030,700
Apr 16, 20194.38005.00004.38004.86004.860028,000
Apr 15, 20194.44004.63404.26004.35004.350030,300
Apr 12, 20194.38004.50004.31004.42004.42007,700
Apr 11, 20194.48004.48004.24004.34004.340011,400
Apr 10, 20194.02004.50004.01004.39004.390020,700
Apr 09, 20194.50004.51003.80304.02004.020026,400
Apr 08, 20194.98005.00004.52004.52004.520023,600
Apr 05, 20194.38004.97004.38004.94004.94008,400
Apr 04, 20194.41004.50004.34004.50004.500014,000
Apr 03, 20194.50004.50004.29004.31004.31005,100
Apr 02, 20194.41004.50004.15004.50004.500018,500
Apr 01, 20194.39004.45004.29004.45004.450010,100
Mar 29, 20194.36004.50004.01004.32004.32009,400
Mar 28, 20194.21004.35004.18504.35004.35006,400
Mar 27, 20194.49004.49004.11004.23004.230017,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...