QUOT - Quotient Technology Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20197.627.747.547.677.6796,475
Aug 19, 20197.927.977.507.797.79621,900
Aug 16, 20197.657.827.507.817.81783,600
Aug 15, 20197.527.647.507.637.63444,500
Aug 14, 20197.657.667.377.507.50998,600
Aug 13, 20197.477.917.477.597.59653,900
Aug 12, 20197.537.927.467.507.501,493,800
Aug 09, 20197.607.667.357.477.471,684,500
Aug 08, 20197.357.527.357.497.491,353,400
Aug 07, 20197.808.166.927.277.274,395,100
Aug 06, 201910.1710.2610.0310.1510.15501,600
Aug 05, 201910.3010.3210.1510.1710.17408,300
Aug 02, 201910.4510.5410.3610.5010.50588,300
Aug 01, 201910.6010.7010.3810.4810.48818,600
Jul 31, 201910.7810.8910.4210.5210.52611,900
Jul 30, 201910.8311.0310.6410.7810.78735,100
Jul 29, 201910.8410.9310.4110.5510.55764,900
Jul 26, 201910.9911.1210.8910.8910.89261,600
Jul 25, 201911.1311.1810.8810.9410.94190,400
Jul 24, 201911.0211.1810.9811.1311.13545,000
Jul 23, 201911.1311.1310.9911.0411.04300,700
Jul 22, 201911.1311.1610.9811.0611.06169,900
Jul 19, 201911.1611.2811.0511.1011.10282,800
Jul 18, 201911.2311.2611.0911.1611.16260,300
Jul 17, 201911.3211.4211.1711.2611.26296,000
Jul 16, 201911.3411.4611.2711.3311.33415,400
Jul 15, 201911.3211.4011.1811.3311.33574,900
Jul 12, 201911.7911.8211.2411.3211.32461,200
Jul 11, 201911.8011.9911.7111.7411.741,278,300
Jul 10, 201911.7711.8811.6911.8511.85630,300
Jul 09, 201911.1911.8111.1911.7011.70620,100
Jul 08, 201911.4811.4811.1611.2611.261,210,900
Jul 05, 201911.2211.6311.2211.5311.53533,700
Jul 03, 201911.0011.4410.9211.3211.32672,600
Jul 02, 201910.8211.0110.8210.9410.94786,400
Jul 01, 201910.9011.0410.8410.8510.85575,200
Jun 28, 201910.7210.8710.5710.7410.743,333,700
Jun 27, 201910.5210.8210.2410.7310.73520,200
Jun 26, 201910.4510.6110.4510.5210.52319,000
Jun 25, 201910.6710.6710.3510.4310.43539,500
Jun 24, 201910.5510.7410.5010.6310.63558,600
Jun 21, 201910.8610.9510.4410.5510.551,249,700
Jun 20, 201911.1211.1810.9310.9510.95419,500
Jun 19, 201911.0811.1010.9411.0511.05437,500
Jun 18, 201911.0711.2010.9711.0611.06341,500
Jun 17, 201911.0111.1110.9310.9710.97355,600
Jun 14, 201910.9711.1210.9011.0111.01348,300
Jun 13, 201910.9011.0610.8510.9910.99421,900
Jun 12, 201910.7210.8910.6110.8110.81338,200
Jun 11, 201910.9311.1110.6810.7310.73527,500
Jun 10, 201910.5910.9410.5910.8310.83432,400
Jun 07, 201910.6410.6510.4610.5510.55419,800
Jun 06, 201910.9410.9410.5110.6210.62545,700
Jun 05, 201910.9811.0010.8010.8810.88485,100
Jun 04, 201910.6311.0710.6310.9410.94776,100
Jun 03, 201910.5910.6110.4210.5310.53517,600
May 31, 201910.3910.6110.3910.5710.57468,600
May 30, 201910.4010.5510.3510.5110.51329,900
May 29, 201910.6410.6410.3410.3910.39439,000
May 28, 201910.5910.8610.5910.7210.72416,000
May 24, 201910.3310.6410.3210.5810.58454,200
May 23, 201910.4110.4810.1810.2910.29526,100
May 22, 201910.3710.4810.3210.3610.36388,300
May 21, 201910.4310.6210.4110.4710.47439,400
May 20, 201910.3410.5810.2710.4110.41341,300
May 17, 201910.4010.6010.3810.4410.44424,600
May 16, 201910.4510.7010.3810.5310.53685,900
May 15, 201910.2110.5210.1510.4310.43611,300
May 14, 201910.2010.3810.1010.2510.25553,700
May 13, 201910.1210.2410.0710.2110.21524,300
May 10, 201910.1710.4010.1710.3510.35585,700
May 09, 201910.3910.3910.0010.2510.25449,600
May 08, 201910.3010.679.7010.4010.40742,700
May 07, 20199.619.709.559.649.64375,200
May 06, 20199.489.809.489.739.73336,800
May 03, 20199.409.699.379.679.67389,500
May 02, 20199.249.369.149.319.31410,500
May 01, 20199.359.379.199.239.23627,000
Apr 30, 20199.549.599.219.299.29718,000
Apr 29, 20199.629.719.469.519.51358,000
Apr 26, 20199.379.649.319.599.59322,700
Apr 25, 20199.259.409.139.379.37332,000
Apr 24, 20199.339.409.249.289.28480,300
Apr 23, 20199.249.439.179.329.32613,700
Apr 22, 20199.509.509.159.269.26319,200
Apr 18, 20199.349.639.259.509.50719,900
Apr 17, 20199.519.649.159.379.37890,600
Apr 16, 20199.059.168.929.069.061,052,300
Apr 15, 20199.279.308.999.029.02312,200
Apr 12, 20199.379.379.209.259.25344,400
Apr 11, 20199.439.439.309.329.32367,600
Apr 10, 20199.369.459.329.399.39295,200
Apr 09, 20199.619.619.329.339.33439,900
Apr 08, 20199.869.889.629.629.62357,700
Apr 05, 20199.859.989.849.899.89422,200
Apr 04, 20199.789.849.709.849.84241,400
Apr 03, 20199.939.939.709.779.77371,200
Apr 02, 20199.899.899.789.849.84348,900
Apr 01, 20199.989.989.809.909.90226,700
Mar 29, 201910.0010.139.769.879.87429,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...