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

Quotient Technology Inc. (QUOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.0100+0.1600 (+5.61%)
At close: 04:00PM EDT
3.0400 +0.03 (+1.00%)
After hours: 04:32PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.91003.04002.89003.01003.01001,099,960
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
May 10, 20224.22004.31003.84004.31004.31001,686,100
May 09, 20224.38004.39003.99004.14004.14001,361,900
May 06, 20224.90004.90004.44004.52004.52001,406,500
May 05, 20225.43005.96004.84004.96004.96001,453,600
May 04, 20225.49005.54005.20005.49005.4900950,600
May 03, 20225.56005.61005.42005.45005.4500844,300
May 02, 20225.32005.59005.27005.57005.5700972,000
Apr 29, 20225.51005.60005.28005.31005.3100577,400
Apr 28, 20225.49005.62005.39005.58005.5800574,600
Apr 27, 20225.54005.64005.44005.46005.4600821,800
Apr 26, 20225.76005.80005.47005.51005.5100914,800
Apr 25, 20225.67005.83005.63005.82005.8200810,800
Apr 22, 20225.90005.97005.74005.74005.7400878,900
Apr 21, 20226.05006.17005.82005.94005.9400946,700
Apr 20, 20226.27006.27005.93005.97005.9700896,500
Apr 19, 20225.92006.30005.88006.21006.2100968,900
Apr 18, 20225.90006.02005.75005.94005.9400706,500
Apr 14, 20226.39006.39006.02006.02006.0200335,900
Apr 13, 20226.24006.36006.20006.34006.3400533,700
Apr 12, 20226.56006.61006.16006.23006.2300957,000
Apr 11, 20226.26006.59006.21006.31006.3100849,600
Apr 08, 20226.17006.51006.09006.36006.3600909,800
Apr 07, 20226.18006.22005.96006.15006.1500937,500
Apr 06, 20226.46006.52006.18006.18006.1800883,500
Apr 05, 20226.74006.80006.55006.56006.5600947,100
Apr 04, 20226.63006.74006.50006.74006.74001,009,100
Apr 01, 20226.50006.57006.38006.57006.5700764,400
Mar 31, 20226.44006.58006.32006.38006.3800900,500
Mar 30, 20226.95006.97006.41006.47006.4700671,500
Mar 29, 20227.06007.21006.96007.05007.05001,072,100
Mar 28, 20226.75006.87006.58006.87006.8700484,000
Mar 25, 20226.99006.99006.63006.70006.7000740,100
Mar 24, 20226.84007.08006.82006.95006.9500824,500
Mar 23, 20226.74006.81006.57006.74006.7400613,600
Mar 22, 20226.63006.88006.55006.84006.8400521,500
Mar 21, 20226.66006.73006.49006.58006.5800456,000
Mar 18, 20226.67006.83006.58006.72006.7200949,700
Mar 17, 20226.41006.70006.31006.65006.6500566,100
Mar 16, 20226.07006.54006.03006.48006.4800999,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement