Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quotient Technology Inc. (QUOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3400+0.0300 (+1.30%)
At close: 04:00PM EDT
2.3400 -0.02 (-0.64%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.33002.38002.27502.34002.3400637,080
Sep 30, 20222.22002.40002.22002.31002.3100873,700
Sep 29, 20222.22002.31002.15002.29002.2900648,700
Sep 28, 20222.10002.29002.10002.26002.2600570,900
Sep 27, 20222.15002.20002.10002.12002.1200771,500
Sep 26, 20222.10002.15002.05002.12002.1200740,700
Sep 23, 20222.08002.15002.05002.10002.1000579,300
Sep 22, 20222.18002.20002.10002.14002.1400713,100
Sep 21, 20222.22002.32002.20002.20002.2000703,600
Sep 20, 20222.30002.33002.22002.23002.23001,052,700
Sep 19, 20222.22002.36002.19002.31002.31001,353,500
Sep 16, 20222.14002.31002.07002.29002.29003,526,900
Sep 15, 20222.09002.22002.02002.19002.19001,581,900
Sep 14, 20221.95002.10001.91002.10002.10001,747,900
Sep 13, 20221.97002.00001.90001.95001.95001,348,600
Sep 12, 20221.95002.06001.93002.05002.05001,745,600
Sep 09, 20221.90001.95001.86001.90001.90001,260,900
Sep 08, 20221.82001.87001.81001.85001.85001,439,500
Sep 07, 20221.75001.86001.71001.86001.86001,327,900
Sep 06, 20221.72001.78001.68001.74001.74001,330,300
Sep 02, 20221.81001.84001.72001.74001.7400890,900
Sep 01, 20221.83001.83001.73001.78001.78001,062,400
Aug 31, 20221.86001.90001.83001.86001.8600966,000
Aug 30, 20221.96001.97001.86001.88001.8800962,000
Aug 29, 20221.95002.00001.94001.96001.96001,322,500
Aug 26, 20222.07002.12001.91001.94001.9400930,300
Aug 25, 20222.06002.10001.99002.10002.10001,097,900
Aug 24, 20222.02002.07001.98002.01002.0100875,400
Aug 23, 20222.14002.17002.03002.03002.0300819,900
Aug 22, 20222.17002.19002.09002.12002.12001,032,900
Aug 19, 20222.30002.30002.21002.23002.2300661,700
Aug 18, 20222.31002.33002.24002.31002.3100622,500
Aug 17, 20222.49002.49002.33002.34002.3400784,200
Aug 16, 20222.38002.47002.32002.42002.42001,569,600
Aug 15, 20222.33002.38002.29002.34002.34001,751,900
Aug 12, 20222.42002.42002.28002.35002.35001,151,800
Aug 11, 20222.46002.54002.39002.40002.4000924,400
Aug 10, 20222.63002.67002.39002.41002.41001,848,900
Aug 09, 20222.96003.03002.68002.73002.7300787,600
Aug 08, 20222.91003.04002.89003.01003.01001,105,000
Aug 05, 20222.83002.91002.83002.85002.8500649,700
Aug 04, 20222.91003.00002.86002.91002.9100519,700
Aug 03, 20222.90002.99002.87002.90002.9000664,300
Aug 02, 20222.83002.95002.81002.83002.8300767,800
Aug 01, 20222.73002.93002.71002.87002.8700915,600
Jul 29, 20222.77002.81002.71002.77002.7700645,800
Jul 28, 20222.77002.81002.67002.78002.7800460,500
Jul 27, 20222.68002.76002.64002.73002.7300626,200
Jul 26, 20222.76002.76002.63002.64002.6400581,200
Jul 25, 20222.93002.93002.80002.83002.8300421,400
Jul 22, 20223.12003.18002.91002.95002.9500575,800
Jul 21, 20223.14003.18003.03003.10003.10001,262,400
Jul 20, 20223.08003.17003.02003.17003.1700793,900
Jul 19, 20223.05003.16003.02003.09003.0900689,500
Jul 18, 20222.95003.10002.95003.01003.0100950,600
Jul 15, 20222.77002.93002.75002.91002.91001,220,300
Jul 14, 20222.61002.72002.58002.68002.6800903,000
Jul 13, 20222.75002.78002.67002.68002.6800696,700
Jul 12, 20222.82002.92002.80002.82002.8200805,700
Jul 11, 20223.02003.03002.80002.82002.82001,103,100
Jul 08, 20223.09003.17003.01003.03003.0300812,900
Jul 07, 20223.08003.19003.07003.14003.1400679,700
Jul 06, 20223.18003.24003.06003.07003.0700710,500
Jul 05, 20223.12003.21003.02003.19003.19001,039,000
Jul 01, 20222.99003.26002.99003.20003.20001,331,400
Jun 30, 20223.07003.07002.92002.97002.97003,164,400
Jun 29, 20223.30003.30003.08003.14003.14001,375,900
Jun 28, 20223.66003.71003.32003.33003.33001,235,800
Jun 27, 20224.01004.01003.68003.69003.69001,020,400
Jun 24, 20224.07004.20003.90003.95003.95003,564,500
Jun 23, 20223.89004.07003.84004.05004.0500921,700
Jun 22, 20223.74004.02003.74003.89003.89001,062,400
Jun 21, 20223.84004.00003.77003.83003.83001,253,300
Jun 17, 20223.52003.76003.47003.73003.73001,437,500
Jun 16, 20223.70003.70003.42003.47003.47001,371,500
Jun 15, 20223.73003.88003.67003.82003.82001,336,000
Jun 14, 20223.83004.01003.63003.66003.66001,309,700
Jun 13, 20223.82003.88003.73003.80003.80001,191,500
Jun 10, 20224.11004.19003.98004.01004.0100822,200
Jun 09, 20224.38004.38004.21004.21004.2100691,200
Jun 08, 20224.48004.57004.35004.44004.4400741,700
Jun 07, 20224.30004.48004.16004.48004.4800913,600
Jun 06, 20224.18004.33004.15004.29004.2900810,200
Jun 03, 20224.22004.25004.09004.12004.1200876,400
Jun 02, 20224.08004.38004.01004.30004.30001,032,300
Jun 01, 20224.24004.35004.02004.03004.0300767,100
May 31, 20224.28004.29004.11004.18004.18001,147,300
May 27, 20224.24004.37004.21004.30004.3000610,100
May 26, 20224.16004.37004.16004.21004.21001,244,100
May 25, 20223.72004.27003.71004.23004.2300911,900
May 24, 20224.02004.08003.71003.79003.79001,093,200
May 23, 20224.17004.25003.98004.13004.13001,693,900
May 20, 20224.17004.28004.00004.19004.19001,179,600
May 19, 20224.09004.24004.03004.13004.13001,077,200
May 18, 20224.24004.24003.98004.10004.10001,374,000
May 17, 20224.16004.39004.09004.34004.34001,117,200
May 16, 20224.03004.17003.98004.05004.05001,374,600
May 13, 20223.92004.13003.88004.08004.08001,349,900
May 12, 20223.84004.00003.75003.84003.84001,011,900
May 11, 20224.30004.38003.87003.89003.89001,166,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement