QUOT - Quotient Technology Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20209.8910.039.769.939.93340,300
Feb 20, 20209.819.949.659.819.81249,000
Feb 19, 20209.619.989.579.799.79409,900
Feb 18, 20209.809.849.559.599.59440,700
Feb 14, 202010.0410.169.659.789.78506,500
Feb 13, 20209.4510.469.3310.0610.06758,700
Feb 12, 202010.8010.9010.7310.8510.85533,900
Feb 11, 202010.6510.9910.5110.8010.80565,400
Feb 10, 202010.6110.7210.4510.6710.67366,400
Feb 07, 202010.5110.7910.3910.6310.63366,200
Feb 06, 202010.5210.7110.4210.5110.51277,200
Feb 05, 202010.3710.5410.2710.4610.46299,800
Feb 04, 202010.2110.339.9810.2810.28250,300
Feb 03, 202010.1010.209.9910.1710.17250,300
Jan 31, 202010.1410.2410.0010.0710.07365,200
Jan 30, 202010.0110.2510.0110.2410.24219,900
Jan 29, 202010.0710.1810.0210.1210.12331,800
Jan 28, 202010.3110.3710.0410.0810.08298,100
Jan 27, 202010.1010.4110.0710.3110.31207,300
Jan 24, 202010.5210.6210.1910.3310.33228,400
Jan 23, 202010.4610.6210.3610.5710.57277,900
Jan 22, 202010.5110.5810.3210.5310.53239,100
Jan 21, 202010.4510.5410.3010.4310.43284,000
Jan 17, 202010.6310.6310.3410.5010.50340,700
Jan 16, 202010.4510.6010.3510.4910.49212,800
Jan 15, 202010.2210.4910.1710.3710.37266,500
Jan 14, 202010.1010.3610.1010.2910.29385,200
Jan 13, 20209.8510.219.8110.1710.17269,800
Jan 10, 20209.919.919.759.879.87291,100
Jan 09, 20209.929.969.779.939.93217,600
Jan 08, 20209.9410.229.859.889.88543,400
Jan 07, 20209.7010.069.709.929.92312,200
Jan 06, 20209.559.819.539.759.75686,400
Jan 03, 20209.679.799.659.669.66223,100
Jan 02, 20209.929.959.669.779.77497,300
Dec 31, 20199.449.939.389.869.86344,600
Dec 30, 20199.759.779.509.529.52586,100
Dec 27, 201910.0910.169.739.789.78401,600
Dec 26, 201910.1210.209.5010.0010.001,777,700
Dec 24, 201910.0010.1810.0010.1510.1590,700
Dec 23, 201910.2010.239.9010.0410.04290,100
Dec 20, 20199.9310.289.7110.1710.171,156,400
Dec 19, 201910.6210.629.519.919.911,161,800
Dec 18, 201911.0811.4211.0611.1711.17401,100
Dec 17, 201910.9511.1610.8411.1511.15369,000
Dec 16, 201911.0911.3210.9210.9310.93323,500
Dec 13, 201910.8611.0510.7811.0011.00263,200
Dec 12, 201910.7810.9710.7210.9010.90321,300
Dec 11, 201910.9711.0010.8310.8510.85263,700
Dec 10, 201910.9411.0110.8110.9210.92435,900
Dec 09, 201910.5910.9310.5010.9010.90634,100
Dec 06, 201910.6410.6610.3610.5710.57417,400
Dec 05, 201910.5010.6210.3810.5510.55357,800
Dec 04, 201910.5410.5910.4210.4610.46366,400
Dec 03, 201910.4010.5410.3610.5410.54532,100
Dec 02, 201910.4510.5910.3610.5810.58415,500
Nov 29, 201910.5210.5510.4110.4310.43254,600
Nov 27, 201910.7510.7510.5410.5810.58340,100
Nov 26, 201910.6010.8210.5610.6910.69399,900
Nov 25, 201910.4810.8510.4010.6510.65506,000
Nov 22, 201910.3310.5010.2010.4610.46614,100
Nov 21, 201910.3610.3810.1510.2210.22587,000
Nov 20, 201910.4410.4610.1510.2810.28602,300
Nov 19, 201910.8710.9110.4410.5310.53700,100
Nov 18, 201911.0611.0810.7310.8610.86658,700
Nov 15, 201910.7610.8710.6310.8410.84348,900
Nov 14, 201910.5810.6910.3410.6810.68480,200
Nov 13, 201910.5010.7110.4110.5810.58407,200
Nov 12, 201910.5710.7010.4110.5910.59520,200
Nov 11, 201910.3510.7310.3210.5410.54530,900
Nov 08, 201910.2210.6010.1610.4110.41508,300
Nov 07, 201910.2611.099.6910.2810.281,413,600
Nov 06, 20199.539.609.429.549.54687,600
Nov 05, 20198.939.558.939.489.48980,300
Nov 04, 20198.748.958.738.948.94384,000
Nov 01, 20198.658.868.618.668.66302,200
Oct 31, 20198.898.948.518.618.61384,700
Oct 30, 20198.458.958.418.938.93509,200
Oct 29, 20198.508.648.288.408.401,034,600
Oct 28, 20198.438.548.438.548.54219,900
Oct 25, 20198.298.488.288.418.41292,300
Oct 24, 20198.248.528.238.348.34449,500
Oct 23, 20198.128.228.058.198.191,015,300
Oct 22, 20198.098.158.068.118.11267,300
Oct 21, 20198.108.178.008.108.10350,300
Oct 18, 20198.138.167.998.048.04321,500
Oct 17, 20198.158.318.098.178.17416,500
Oct 16, 20198.218.277.998.088.08329,800
Oct 15, 20198.168.408.158.208.20351,400
Oct 14, 20198.248.297.958.178.17228,700
Oct 11, 20198.418.648.298.308.30493,200
Oct 10, 20198.088.537.898.318.311,670,600
Oct 09, 20197.978.147.958.038.03276,400
Oct 08, 20197.827.947.787.927.92321,300
Oct 07, 20197.687.987.617.937.93789,000
Oct 04, 20197.837.887.687.707.70540,300
Oct 03, 20197.637.887.517.837.83350,200
Oct 02, 20197.897.917.457.667.66893,800
Oct 01, 20197.858.227.847.997.99372,600
Sep 30, 20197.657.867.627.827.82450,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...