QES - Quintana Energy Services Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.17002.30001.85501.90001.900059,882
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
Mar 26, 20194.31004.63004.23004.50004.50008,200
Mar 25, 20194.00004.36004.00004.25004.250019,400
Mar 22, 20194.30004.42004.15004.18004.180013,700
Mar 21, 20194.45004.51004.35004.36004.36009,700
Mar 20, 20194.62004.68004.37804.49004.490011,400
Mar 19, 20194.71004.87004.57004.66004.660011,500
Mar 18, 20194.75004.75004.58004.64004.640021,000
Mar 15, 20194.77005.05004.61004.79004.790036,000
Mar 14, 20194.78005.08004.78004.90004.900011,900
Mar 13, 20194.96005.00004.70004.73004.730012,500
Mar 12, 20195.01005.11004.79004.90004.900030,700
Mar 11, 20195.00005.05004.98005.02005.02008,100
Mar 08, 20194.67004.81004.67004.78004.78006,900
Mar 07, 20194.75404.95004.62004.72004.720010,900
Mar 06, 20195.39005.39004.71004.71004.710016,400
Mar 05, 20195.46005.62005.37005.37005.37006,700
Mar 04, 20195.76005.89005.40005.40005.40007,600
Mar 01, 20195.75005.87005.65005.69005.69005,200
Feb 28, 20195.53005.76005.53005.67005.67005,800
Feb 27, 20195.14005.55005.13105.44005.440018,700
Feb 26, 20194.98005.25004.98005.15005.15004,000
Feb 25, 20194.97005.16004.97005.00005.00004,800
Feb 22, 20194.92005.08004.92005.01005.01004,900
Feb 21, 20194.84005.04004.81004.84004.84007,400
Feb 20, 20194.95005.04504.84004.84004.84007,000
Feb 19, 20194.84005.07004.84004.95004.95008,200
Feb 15, 20194.90005.10604.86004.87004.870014,200
Feb 14, 20194.98005.13004.85004.85004.85009,800
Feb 13, 20195.25005.37005.01005.04005.04004,900
Feb 12, 20195.13005.37205.10005.26005.26009,700
Feb 11, 20195.00005.09005.00005.08005.08003,500
Feb 08, 20195.13005.22004.95004.95004.95003,300
Feb 07, 20194.94005.16004.93005.10005.10009,000
Feb 06, 20194.91104.92004.84004.92004.92002,000
Feb 05, 20194.90005.12004.90005.02005.020031,500
Feb 04, 20194.80004.99004.80004.88004.88001,900
Feb 01, 20194.80004.87004.80004.82004.82003,500
Jan 31, 20194.71004.90004.71004.84004.84007,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...