Mail

QUOT - Quotient Technology Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	7.62	7.74	7.54	7.67	7.67	96,475
Aug 19, 2019	7.92	7.97	7.50	7.79	7.79	621,900
Aug 16, 2019	7.65	7.82	7.50	7.81	7.81	783,600
Aug 15, 2019	7.52	7.64	7.50	7.63	7.63	444,500
Aug 14, 2019	7.65	7.66	7.37	7.50	7.50	998,600
Aug 13, 2019	7.47	7.91	7.47	7.59	7.59	653,900
Aug 12, 2019	7.53	7.92	7.46	7.50	7.50	1,493,800
Aug 09, 2019	7.60	7.66	7.35	7.47	7.47	1,684,500
Aug 08, 2019	7.35	7.52	7.35	7.49	7.49	1,353,400
Aug 07, 2019	7.80	8.16	6.92	7.27	7.27	4,395,100
Aug 06, 2019	10.17	10.26	10.03	10.15	10.15	501,600
Aug 05, 2019	10.30	10.32	10.15	10.17	10.17	408,300
Aug 02, 2019	10.45	10.54	10.36	10.50	10.50	588,300
Aug 01, 2019	10.60	10.70	10.38	10.48	10.48	818,600
Jul 31, 2019	10.78	10.89	10.42	10.52	10.52	611,900
Jul 30, 2019	10.83	11.03	10.64	10.78	10.78	735,100
Jul 29, 2019	10.84	10.93	10.41	10.55	10.55	764,900
Jul 26, 2019	10.99	11.12	10.89	10.89	10.89	261,600
Jul 25, 2019	11.13	11.18	10.88	10.94	10.94	190,400
Jul 24, 2019	11.02	11.18	10.98	11.13	11.13	545,000
Jul 23, 2019	11.13	11.13	10.99	11.04	11.04	300,700
Jul 22, 2019	11.13	11.16	10.98	11.06	11.06	169,900
Jul 19, 2019	11.16	11.28	11.05	11.10	11.10	282,800
Jul 18, 2019	11.23	11.26	11.09	11.16	11.16	260,300
Jul 17, 2019	11.32	11.42	11.17	11.26	11.26	296,000
Jul 16, 2019	11.34	11.46	11.27	11.33	11.33	415,400
Jul 15, 2019	11.32	11.40	11.18	11.33	11.33	574,900
Jul 12, 2019	11.79	11.82	11.24	11.32	11.32	461,200
Jul 11, 2019	11.80	11.99	11.71	11.74	11.74	1,278,300
Jul 10, 2019	11.77	11.88	11.69	11.85	11.85	630,300
Jul 09, 2019	11.19	11.81	11.19	11.70	11.70	620,100
Jul 08, 2019	11.48	11.48	11.16	11.26	11.26	1,210,900
Jul 05, 2019	11.22	11.63	11.22	11.53	11.53	533,700
Jul 03, 2019	11.00	11.44	10.92	11.32	11.32	672,600
Jul 02, 2019	10.82	11.01	10.82	10.94	10.94	786,400
Jul 01, 2019	10.90	11.04	10.84	10.85	10.85	575,200
Jun 28, 2019	10.72	10.87	10.57	10.74	10.74	3,333,700
Jun 27, 2019	10.52	10.82	10.24	10.73	10.73	520,200
Jun 26, 2019	10.45	10.61	10.45	10.52	10.52	319,000
Jun 25, 2019	10.67	10.67	10.35	10.43	10.43	539,500
Jun 24, 2019	10.55	10.74	10.50	10.63	10.63	558,600
Jun 21, 2019	10.86	10.95	10.44	10.55	10.55	1,249,700
Jun 20, 2019	11.12	11.18	10.93	10.95	10.95	419,500
Jun 19, 2019	11.08	11.10	10.94	11.05	11.05	437,500
Jun 18, 2019	11.07	11.20	10.97	11.06	11.06	341,500
Jun 17, 2019	11.01	11.11	10.93	10.97	10.97	355,600
Jun 14, 2019	10.97	11.12	10.90	11.01	11.01	348,300
Jun 13, 2019	10.90	11.06	10.85	10.99	10.99	421,900
Jun 12, 2019	10.72	10.89	10.61	10.81	10.81	338,200
Jun 11, 2019	10.93	11.11	10.68	10.73	10.73	527,500
Jun 10, 2019	10.59	10.94	10.59	10.83	10.83	432,400
Jun 07, 2019	10.64	10.65	10.46	10.55	10.55	419,800
Jun 06, 2019	10.94	10.94	10.51	10.62	10.62	545,700
Jun 05, 2019	10.98	11.00	10.80	10.88	10.88	485,100
Jun 04, 2019	10.63	11.07	10.63	10.94	10.94	776,100
Jun 03, 2019	10.59	10.61	10.42	10.53	10.53	517,600
May 31, 2019	10.39	10.61	10.39	10.57	10.57	468,600
May 30, 2019	10.40	10.55	10.35	10.51	10.51	329,900
May 29, 2019	10.64	10.64	10.34	10.39	10.39	439,000
May 28, 2019	10.59	10.86	10.59	10.72	10.72	416,000
May 24, 2019	10.33	10.64	10.32	10.58	10.58	454,200
May 23, 2019	10.41	10.48	10.18	10.29	10.29	526,100
May 22, 2019	10.37	10.48	10.32	10.36	10.36	388,300
May 21, 2019	10.43	10.62	10.41	10.47	10.47	439,400
May 20, 2019	10.34	10.58	10.27	10.41	10.41	341,300
May 17, 2019	10.40	10.60	10.38	10.44	10.44	424,600
May 16, 2019	10.45	10.70	10.38	10.53	10.53	685,900
May 15, 2019	10.21	10.52	10.15	10.43	10.43	611,300
May 14, 2019	10.20	10.38	10.10	10.25	10.25	553,700
May 13, 2019	10.12	10.24	10.07	10.21	10.21	524,300
May 10, 2019	10.17	10.40	10.17	10.35	10.35	585,700
May 09, 2019	10.39	10.39	10.00	10.25	10.25	449,600
May 08, 2019	10.30	10.67	9.70	10.40	10.40	742,700
May 07, 2019	9.61	9.70	9.55	9.64	9.64	375,200
May 06, 2019	9.48	9.80	9.48	9.73	9.73	336,800
May 03, 2019	9.40	9.69	9.37	9.67	9.67	389,500
May 02, 2019	9.24	9.36	9.14	9.31	9.31	410,500
May 01, 2019	9.35	9.37	9.19	9.23	9.23	627,000
Apr 30, 2019	9.54	9.59	9.21	9.29	9.29	718,000
Apr 29, 2019	9.62	9.71	9.46	9.51	9.51	358,000
Apr 26, 2019	9.37	9.64	9.31	9.59	9.59	322,700
Apr 25, 2019	9.25	9.40	9.13	9.37	9.37	332,000
Apr 24, 2019	9.33	9.40	9.24	9.28	9.28	480,300
Apr 23, 2019	9.24	9.43	9.17	9.32	9.32	613,700
Apr 22, 2019	9.50	9.50	9.15	9.26	9.26	319,200
Apr 18, 2019	9.34	9.63	9.25	9.50	9.50	719,900
Apr 17, 2019	9.51	9.64	9.15	9.37	9.37	890,600
Apr 16, 2019	9.05	9.16	8.92	9.06	9.06	1,052,300
Apr 15, 2019	9.27	9.30	8.99	9.02	9.02	312,200
Apr 12, 2019	9.37	9.37	9.20	9.25	9.25	344,400
Apr 11, 2019	9.43	9.43	9.30	9.32	9.32	367,600
Apr 10, 2019	9.36	9.45	9.32	9.39	9.39	295,200
Apr 09, 2019	9.61	9.61	9.32	9.33	9.33	439,900
Apr 08, 2019	9.86	9.88	9.62	9.62	9.62	357,700
Apr 05, 2019	9.85	9.98	9.84	9.89	9.89	422,200
Apr 04, 2019	9.78	9.84	9.70	9.84	9.84	241,400
Apr 03, 2019	9.93	9.93	9.70	9.77	9.77	371,200
Apr 02, 2019	9.89	9.89	9.78	9.84	9.84	348,900
Apr 01, 2019	9.98	9.98	9.80	9.90	9.90	226,700
Mar 29, 2019	10.00	10.13	9.76	9.87	9.87	429,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...