QES - Quintana Energy Services Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20194.995.214.885.115.118,921
Apr 22, 20194.945.154.944.984.9812,500
Apr 18, 20194.845.064.824.854.8520,600
Apr 17, 20194.945.264.894.894.8930,700
Apr 16, 20194.385.004.384.864.8628,000
Apr 15, 20194.444.634.264.354.3530,300
Apr 12, 20194.384.504.314.424.427,700
Apr 11, 20194.484.484.244.344.3411,400
Apr 10, 20194.024.504.014.394.3920,700
Apr 09, 20194.504.513.804.024.0226,400
Apr 08, 20194.985.004.524.524.5223,600
Apr 05, 20194.384.974.384.944.948,400
Apr 04, 20194.414.504.344.504.5014,000
Apr 03, 20194.504.504.294.314.315,100
Apr 02, 20194.414.504.154.504.5018,500
Apr 01, 20194.394.454.294.454.4510,100
Mar 29, 20194.364.504.014.324.329,400
Mar 28, 20194.214.354.184.354.356,400
Mar 27, 20194.494.494.114.234.2317,500
Mar 26, 20194.314.634.234.504.508,200
Mar 25, 20194.004.364.004.254.2519,400
Mar 22, 20194.304.424.154.184.1813,700
Mar 21, 20194.454.514.354.364.369,700
Mar 20, 20194.624.684.384.494.4911,400
Mar 19, 20194.714.874.574.664.6611,500
Mar 18, 20194.754.754.584.644.6421,000
Mar 15, 20194.775.054.614.794.7936,000
Mar 14, 20194.785.084.784.904.9011,900
Mar 13, 20194.965.004.704.734.7312,500
Mar 12, 20195.015.114.794.904.9030,700
Mar 11, 20195.005.054.985.025.028,100
Mar 08, 20194.674.814.674.784.786,900
Mar 07, 20194.754.954.624.724.7210,900
Mar 06, 20195.395.394.714.714.7116,400
Mar 05, 20195.465.625.375.375.376,700
Mar 04, 20195.765.895.405.405.407,600
Mar 01, 20195.755.875.655.695.695,200
Feb 28, 20195.535.765.535.675.675,800
Feb 27, 20195.145.555.135.445.4418,700
Feb 26, 20194.985.254.985.155.154,000
Feb 25, 20194.975.164.975.005.004,800
Feb 22, 20194.925.084.925.015.014,900
Feb 21, 20194.845.044.814.844.847,400
Feb 20, 20194.955.054.844.844.847,000
Feb 19, 20194.845.074.844.954.958,200
Feb 15, 20194.905.114.864.874.8714,200
Feb 14, 20194.985.134.854.854.859,800
Feb 13, 20195.255.375.015.045.044,900
Feb 12, 20195.135.375.105.265.269,700
Feb 11, 20195.005.095.005.085.083,500
Feb 08, 20195.135.224.954.954.953,300
Feb 07, 20194.945.164.935.105.109,000
Feb 06, 20194.914.924.844.924.922,000
Feb 05, 20194.905.124.905.025.0231,500
Feb 04, 20194.804.994.804.884.881,900
Feb 01, 20194.804.874.804.824.823,500
Jan 31, 20194.714.904.714.844.847,000
Jan 30, 20194.814.824.664.764.765,400
Jan 29, 20194.854.954.784.884.889,400
Jan 28, 20194.864.894.464.834.8332,400
Jan 25, 20194.324.674.324.674.675,500
Jan 24, 20194.264.264.264.264.26700
Jan 23, 20194.094.294.094.214.212,300
Jan 22, 20194.304.324.224.224.223,800
Jan 18, 20194.444.484.384.384.3811,000
Jan 17, 20194.214.634.214.414.4111,700
Jan 16, 20194.204.264.204.224.225,900
Jan 15, 20193.994.323.994.174.1715,700
Jan 14, 20194.044.063.963.993.994,200
Jan 11, 20194.134.253.934.014.0113,500
Jan 10, 20194.144.284.134.174.1713,000
Jan 09, 20194.034.283.904.194.1910,800
Jan 08, 20194.164.263.884.014.0116,500
Jan 07, 20194.024.163.974.104.1013,100
Jan 04, 20193.944.183.904.034.0319,800
Jan 03, 20193.894.093.793.793.7918,800
Jan 02, 20193.383.973.253.903.9016,000
Dec 31, 20183.503.553.383.463.4620,000
Dec 28, 20183.523.663.393.543.5429,600
Dec 27, 20183.933.933.523.523.5226,100
Dec 26, 20183.844.053.843.983.9820,200
Dec 24, 20184.374.413.833.843.849,600
Dec 21, 20184.354.424.324.404.4038,100
Dec 20, 20184.434.514.264.364.3621,300
Dec 19, 20184.554.564.404.494.4913,500
Dec 18, 20184.594.664.364.464.4627,100
Dec 17, 20184.724.824.564.604.6015,300
Dec 14, 20184.844.844.684.704.7013,200
Dec 13, 20184.985.044.854.854.8510,500
Dec 12, 20185.085.284.825.005.0027,200
Dec 11, 20185.005.054.964.984.9815,100
Dec 10, 20185.215.214.674.904.9022,200
Dec 07, 20185.105.405.065.205.2020,500
Dec 06, 20185.335.415.155.155.1514,300
Dec 04, 20185.916.025.365.365.3634,100
Dec 03, 20186.026.125.925.935.937,500
Nov 30, 20185.926.115.905.965.9619,200
Nov 29, 20186.006.165.905.925.9216,700
Nov 28, 20185.966.155.776.126.1218,400
Nov 27, 20186.366.375.975.975.976,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...