Mail

QUOT - Quotient Technology Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	9.89	10.03	9.76	9.93	9.93	340,300
Feb 20, 2020	9.81	9.94	9.65	9.81	9.81	249,000
Feb 19, 2020	9.61	9.98	9.57	9.79	9.79	409,900
Feb 18, 2020	9.80	9.84	9.55	9.59	9.59	440,700
Feb 14, 2020	10.04	10.16	9.65	9.78	9.78	506,500
Feb 13, 2020	9.45	10.46	9.33	10.06	10.06	758,700
Feb 12, 2020	10.80	10.90	10.73	10.85	10.85	533,900
Feb 11, 2020	10.65	10.99	10.51	10.80	10.80	565,400
Feb 10, 2020	10.61	10.72	10.45	10.67	10.67	366,400
Feb 07, 2020	10.51	10.79	10.39	10.63	10.63	366,200
Feb 06, 2020	10.52	10.71	10.42	10.51	10.51	277,200
Feb 05, 2020	10.37	10.54	10.27	10.46	10.46	299,800
Feb 04, 2020	10.21	10.33	9.98	10.28	10.28	250,300
Feb 03, 2020	10.10	10.20	9.99	10.17	10.17	250,300
Jan 31, 2020	10.14	10.24	10.00	10.07	10.07	365,200
Jan 30, 2020	10.01	10.25	10.01	10.24	10.24	219,900
Jan 29, 2020	10.07	10.18	10.02	10.12	10.12	331,800
Jan 28, 2020	10.31	10.37	10.04	10.08	10.08	298,100
Jan 27, 2020	10.10	10.41	10.07	10.31	10.31	207,300
Jan 24, 2020	10.52	10.62	10.19	10.33	10.33	228,400
Jan 23, 2020	10.46	10.62	10.36	10.57	10.57	277,900
Jan 22, 2020	10.51	10.58	10.32	10.53	10.53	239,100
Jan 21, 2020	10.45	10.54	10.30	10.43	10.43	284,000
Jan 17, 2020	10.63	10.63	10.34	10.50	10.50	340,700
Jan 16, 2020	10.45	10.60	10.35	10.49	10.49	212,800
Jan 15, 2020	10.22	10.49	10.17	10.37	10.37	266,500
Jan 14, 2020	10.10	10.36	10.10	10.29	10.29	385,200
Jan 13, 2020	9.85	10.21	9.81	10.17	10.17	269,800
Jan 10, 2020	9.91	9.91	9.75	9.87	9.87	291,100
Jan 09, 2020	9.92	9.96	9.77	9.93	9.93	217,600
Jan 08, 2020	9.94	10.22	9.85	9.88	9.88	543,400
Jan 07, 2020	9.70	10.06	9.70	9.92	9.92	312,200
Jan 06, 2020	9.55	9.81	9.53	9.75	9.75	686,400
Jan 03, 2020	9.67	9.79	9.65	9.66	9.66	223,100
Jan 02, 2020	9.92	9.95	9.66	9.77	9.77	497,300
Dec 31, 2019	9.44	9.93	9.38	9.86	9.86	344,600
Dec 30, 2019	9.75	9.77	9.50	9.52	9.52	586,100
Dec 27, 2019	10.09	10.16	9.73	9.78	9.78	401,600
Dec 26, 2019	10.12	10.20	9.50	10.00	10.00	1,777,700
Dec 24, 2019	10.00	10.18	10.00	10.15	10.15	90,700
Dec 23, 2019	10.20	10.23	9.90	10.04	10.04	290,100
Dec 20, 2019	9.93	10.28	9.71	10.17	10.17	1,156,400
Dec 19, 2019	10.62	10.62	9.51	9.91	9.91	1,161,800
Dec 18, 2019	11.08	11.42	11.06	11.17	11.17	401,100
Dec 17, 2019	10.95	11.16	10.84	11.15	11.15	369,000
Dec 16, 2019	11.09	11.32	10.92	10.93	10.93	323,500
Dec 13, 2019	10.86	11.05	10.78	11.00	11.00	263,200
Dec 12, 2019	10.78	10.97	10.72	10.90	10.90	321,300
Dec 11, 2019	10.97	11.00	10.83	10.85	10.85	263,700
Dec 10, 2019	10.94	11.01	10.81	10.92	10.92	435,900
Dec 09, 2019	10.59	10.93	10.50	10.90	10.90	634,100
Dec 06, 2019	10.64	10.66	10.36	10.57	10.57	417,400
Dec 05, 2019	10.50	10.62	10.38	10.55	10.55	357,800
Dec 04, 2019	10.54	10.59	10.42	10.46	10.46	366,400
Dec 03, 2019	10.40	10.54	10.36	10.54	10.54	532,100
Dec 02, 2019	10.45	10.59	10.36	10.58	10.58	415,500
Nov 29, 2019	10.52	10.55	10.41	10.43	10.43	254,600
Nov 27, 2019	10.75	10.75	10.54	10.58	10.58	340,100
Nov 26, 2019	10.60	10.82	10.56	10.69	10.69	399,900
Nov 25, 2019	10.48	10.85	10.40	10.65	10.65	506,000
Nov 22, 2019	10.33	10.50	10.20	10.46	10.46	614,100
Nov 21, 2019	10.36	10.38	10.15	10.22	10.22	587,000
Nov 20, 2019	10.44	10.46	10.15	10.28	10.28	602,300
Nov 19, 2019	10.87	10.91	10.44	10.53	10.53	700,100
Nov 18, 2019	11.06	11.08	10.73	10.86	10.86	658,700
Nov 15, 2019	10.76	10.87	10.63	10.84	10.84	348,900
Nov 14, 2019	10.58	10.69	10.34	10.68	10.68	480,200
Nov 13, 2019	10.50	10.71	10.41	10.58	10.58	407,200
Nov 12, 2019	10.57	10.70	10.41	10.59	10.59	520,200
Nov 11, 2019	10.35	10.73	10.32	10.54	10.54	530,900
Nov 08, 2019	10.22	10.60	10.16	10.41	10.41	508,300
Nov 07, 2019	10.26	11.09	9.69	10.28	10.28	1,413,600
Nov 06, 2019	9.53	9.60	9.42	9.54	9.54	687,600
Nov 05, 2019	8.93	9.55	8.93	9.48	9.48	980,300
Nov 04, 2019	8.74	8.95	8.73	8.94	8.94	384,000
Nov 01, 2019	8.65	8.86	8.61	8.66	8.66	302,200
Oct 31, 2019	8.89	8.94	8.51	8.61	8.61	384,700
Oct 30, 2019	8.45	8.95	8.41	8.93	8.93	509,200
Oct 29, 2019	8.50	8.64	8.28	8.40	8.40	1,034,600
Oct 28, 2019	8.43	8.54	8.43	8.54	8.54	219,900
Oct 25, 2019	8.29	8.48	8.28	8.41	8.41	292,300
Oct 24, 2019	8.24	8.52	8.23	8.34	8.34	449,500
Oct 23, 2019	8.12	8.22	8.05	8.19	8.19	1,015,300
Oct 22, 2019	8.09	8.15	8.06	8.11	8.11	267,300
Oct 21, 2019	8.10	8.17	8.00	8.10	8.10	350,300
Oct 18, 2019	8.13	8.16	7.99	8.04	8.04	321,500
Oct 17, 2019	8.15	8.31	8.09	8.17	8.17	416,500
Oct 16, 2019	8.21	8.27	7.99	8.08	8.08	329,800
Oct 15, 2019	8.16	8.40	8.15	8.20	8.20	351,400
Oct 14, 2019	8.24	8.29	7.95	8.17	8.17	228,700
Oct 11, 2019	8.41	8.64	8.29	8.30	8.30	493,200
Oct 10, 2019	8.08	8.53	7.89	8.31	8.31	1,670,600
Oct 09, 2019	7.97	8.14	7.95	8.03	8.03	276,400
Oct 08, 2019	7.82	7.94	7.78	7.92	7.92	321,300
Oct 07, 2019	7.68	7.98	7.61	7.93	7.93	789,000
Oct 04, 2019	7.83	7.88	7.68	7.70	7.70	540,300
Oct 03, 2019	7.63	7.88	7.51	7.83	7.83	350,200
Oct 02, 2019	7.89	7.91	7.45	7.66	7.66	893,800
Oct 01, 2019	7.85	8.22	7.84	7.99	7.99	372,600
Sep 30, 2019	7.65	7.86	7.62	7.82	7.82	450,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...