Advertisement
Advertisement
Quotient Technology Inc. (QUOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 2.9100 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 1,099,960 |
| Aug 05, 2022 | 2.8300 | 2.9100 | 2.8300 | 2.8500 | 2.8500 | 649,700 |
| Aug 04, 2022 | 2.9100 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 519,700 |
| Aug 03, 2022 | 2.9000 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 664,300 |
| Aug 02, 2022 | 2.8300 | 2.9500 | 2.8100 | 2.8300 | 2.8300 | 767,800 |
| Aug 01, 2022 | 2.7300 | 2.9300 | 2.7100 | 2.8700 | 2.8700 | 915,600 |
| Jul 29, 2022 | 2.7700 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 645,800 |
| Jul 28, 2022 | 2.7700 | 2.8100 | 2.6700 | 2.7800 | 2.7800 | 460,500 |
| Jul 27, 2022 | 2.6800 | 2.7600 | 2.6400 | 2.7300 | 2.7300 | 626,200 |
| Jul 26, 2022 | 2.7600 | 2.7600 | 2.6300 | 2.6400 | 2.6400 | 581,200 |
| Jul 25, 2022 | 2.9300 | 2.9300 | 2.8000 | 2.8300 | 2.8300 | 421,400 |
| Jul 22, 2022 | 3.1200 | 3.1800 | 2.9100 | 2.9500 | 2.9500 | 575,800 |
| Jul 21, 2022 | 3.1400 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 1,262,400 |
| Jul 20, 2022 | 3.0800 | 3.1700 | 3.0200 | 3.1700 | 3.1700 | 793,900 |
| Jul 19, 2022 | 3.0500 | 3.1600 | 3.0200 | 3.0900 | 3.0900 | 689,500 |
| Jul 18, 2022 | 2.9500 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 950,600 |
| Jul 15, 2022 | 2.7700 | 2.9300 | 2.7500 | 2.9100 | 2.9100 | 1,220,300 |
| Jul 14, 2022 | 2.6100 | 2.7200 | 2.5800 | 2.6800 | 2.6800 | 903,000 |
| Jul 13, 2022 | 2.7500 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 696,700 |
| Jul 12, 2022 | 2.8200 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 805,700 |
| Jul 11, 2022 | 3.0200 | 3.0300 | 2.8000 | 2.8200 | 2.8200 | 1,103,100 |
| Jul 08, 2022 | 3.0900 | 3.1700 | 3.0100 | 3.0300 | 3.0300 | 812,900 |
| Jul 07, 2022 | 3.0800 | 3.1900 | 3.0700 | 3.1400 | 3.1400 | 679,700 |
| Jul 06, 2022 | 3.1800 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 710,500 |
| Jul 05, 2022 | 3.1200 | 3.2100 | 3.0200 | 3.1900 | 3.1900 | 1,039,000 |
| Jul 01, 2022 | 2.9900 | 3.2600 | 2.9900 | 3.2000 | 3.2000 | 1,331,400 |
| Jun 30, 2022 | 3.0700 | 3.0700 | 2.9200 | 2.9700 | 2.9700 | 3,164,400 |
| Jun 29, 2022 | 3.3000 | 3.3000 | 3.0800 | 3.1400 | 3.1400 | 1,375,900 |
| Jun 28, 2022 | 3.6600 | 3.7100 | 3.3200 | 3.3300 | 3.3300 | 1,235,800 |
| Jun 27, 2022 | 4.0100 | 4.0100 | 3.6800 | 3.6900 | 3.6900 | 1,020,400 |
| Jun 24, 2022 | 4.0700 | 4.2000 | 3.9000 | 3.9500 | 3.9500 | 3,564,500 |
| Jun 23, 2022 | 3.8900 | 4.0700 | 3.8400 | 4.0500 | 4.0500 | 921,700 |
| Jun 22, 2022 | 3.7400 | 4.0200 | 3.7400 | 3.8900 | 3.8900 | 1,062,400 |
| Jun 21, 2022 | 3.8400 | 4.0000 | 3.7700 | 3.8300 | 3.8300 | 1,253,300 |
| Jun 17, 2022 | 3.5200 | 3.7600 | 3.4700 | 3.7300 | 3.7300 | 1,437,500 |
| Jun 16, 2022 | 3.7000 | 3.7000 | 3.4200 | 3.4700 | 3.4700 | 1,371,500 |
| Jun 15, 2022 | 3.7300 | 3.8800 | 3.6700 | 3.8200 | 3.8200 | 1,336,000 |
| Jun 14, 2022 | 3.8300 | 4.0100 | 3.6300 | 3.6600 | 3.6600 | 1,309,700 |
| Jun 13, 2022 | 3.8200 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 1,191,500 |
| Jun 10, 2022 | 4.1100 | 4.1900 | 3.9800 | 4.0100 | 4.0100 | 822,200 |
| Jun 09, 2022 | 4.3800 | 4.3800 | 4.2100 | 4.2100 | 4.2100 | 691,200 |
| Jun 08, 2022 | 4.4800 | 4.5700 | 4.3500 | 4.4400 | 4.4400 | 741,700 |
| Jun 07, 2022 | 4.3000 | 4.4800 | 4.1600 | 4.4800 | 4.4800 | 913,600 |
| Jun 06, 2022 | 4.1800 | 4.3300 | 4.1500 | 4.2900 | 4.2900 | 810,200 |
| Jun 03, 2022 | 4.2200 | 4.2500 | 4.0900 | 4.1200 | 4.1200 | 876,400 |
| Jun 02, 2022 | 4.0800 | 4.3800 | 4.0100 | 4.3000 | 4.3000 | 1,032,300 |
| Jun 01, 2022 | 4.2400 | 4.3500 | 4.0200 | 4.0300 | 4.0300 | 767,100 |
| May 31, 2022 | 4.2800 | 4.2900 | 4.1100 | 4.1800 | 4.1800 | 1,147,300 |
| May 27, 2022 | 4.2400 | 4.3700 | 4.2100 | 4.3000 | 4.3000 | 610,100 |
| May 26, 2022 | 4.1600 | 4.3700 | 4.1600 | 4.2100 | 4.2100 | 1,244,100 |
| May 25, 2022 | 3.7200 | 4.2700 | 3.7100 | 4.2300 | 4.2300 | 911,900 |
| May 24, 2022 | 4.0200 | 4.0800 | 3.7100 | 3.7900 | 3.7900 | 1,093,200 |
| May 23, 2022 | 4.1700 | 4.2500 | 3.9800 | 4.1300 | 4.1300 | 1,693,900 |
| May 20, 2022 | 4.1700 | 4.2800 | 4.0000 | 4.1900 | 4.1900 | 1,179,600 |
| May 19, 2022 | 4.0900 | 4.2400 | 4.0300 | 4.1300 | 4.1300 | 1,077,200 |
| May 18, 2022 | 4.2400 | 4.2400 | 3.9800 | 4.1000 | 4.1000 | 1,374,000 |
| May 17, 2022 | 4.1600 | 4.3900 | 4.0900 | 4.3400 | 4.3400 | 1,117,200 |
| May 16, 2022 | 4.0300 | 4.1700 | 3.9800 | 4.0500 | 4.0500 | 1,374,600 |
| May 13, 2022 | 3.9200 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 1,349,900 |
| May 12, 2022 | 3.8400 | 4.0000 | 3.7500 | 3.8400 | 3.8400 | 1,011,900 |
| May 11, 2022 | 4.3000 | 4.3800 | 3.8700 | 3.8900 | 3.8900 | 1,166,800 |
| May 10, 2022 | 4.2200 | 4.3100 | 3.8400 | 4.3100 | 4.3100 | 1,686,100 |
| May 09, 2022 | 4.3800 | 4.3900 | 3.9900 | 4.1400 | 4.1400 | 1,361,900 |
| May 06, 2022 | 4.9000 | 4.9000 | 4.4400 | 4.5200 | 4.5200 | 1,406,500 |
| May 05, 2022 | 5.4300 | 5.9600 | 4.8400 | 4.9600 | 4.9600 | 1,453,600 |
| May 04, 2022 | 5.4900 | 5.5400 | 5.2000 | 5.4900 | 5.4900 | 950,600 |
| May 03, 2022 | 5.5600 | 5.6100 | 5.4200 | 5.4500 | 5.4500 | 844,300 |
| May 02, 2022 | 5.3200 | 5.5900 | 5.2700 | 5.5700 | 5.5700 | 972,000 |
| Apr 29, 2022 | 5.5100 | 5.6000 | 5.2800 | 5.3100 | 5.3100 | 577,400 |
| Apr 28, 2022 | 5.4900 | 5.6200 | 5.3900 | 5.5800 | 5.5800 | 574,600 |
| Apr 27, 2022 | 5.5400 | 5.6400 | 5.4400 | 5.4600 | 5.4600 | 821,800 |
| Apr 26, 2022 | 5.7600 | 5.8000 | 5.4700 | 5.5100 | 5.5100 | 914,800 |
| Apr 25, 2022 | 5.6700 | 5.8300 | 5.6300 | 5.8200 | 5.8200 | 810,800 |
| Apr 22, 2022 | 5.9000 | 5.9700 | 5.7400 | 5.7400 | 5.7400 | 878,900 |
| Apr 21, 2022 | 6.0500 | 6.1700 | 5.8200 | 5.9400 | 5.9400 | 946,700 |
| Apr 20, 2022 | 6.2700 | 6.2700 | 5.9300 | 5.9700 | 5.9700 | 896,500 |
| Apr 19, 2022 | 5.9200 | 6.3000 | 5.8800 | 6.2100 | 6.2100 | 968,900 |
| Apr 18, 2022 | 5.9000 | 6.0200 | 5.7500 | 5.9400 | 5.9400 | 706,500 |
| Apr 14, 2022 | 6.3900 | 6.3900 | 6.0200 | 6.0200 | 6.0200 | 335,900 |
| Apr 13, 2022 | 6.2400 | 6.3600 | 6.2000 | 6.3400 | 6.3400 | 533,700 |
| Apr 12, 2022 | 6.5600 | 6.6100 | 6.1600 | 6.2300 | 6.2300 | 957,000 |
| Apr 11, 2022 | 6.2600 | 6.5900 | 6.2100 | 6.3100 | 6.3100 | 849,600 |
| Apr 08, 2022 | 6.1700 | 6.5100 | 6.0900 | 6.3600 | 6.3600 | 909,800 |
| Apr 07, 2022 | 6.1800 | 6.2200 | 5.9600 | 6.1500 | 6.1500 | 937,500 |
| Apr 06, 2022 | 6.4600 | 6.5200 | 6.1800 | 6.1800 | 6.1800 | 883,500 |
| Apr 05, 2022 | 6.7400 | 6.8000 | 6.5500 | 6.5600 | 6.5600 | 947,100 |
| Apr 04, 2022 | 6.6300 | 6.7400 | 6.5000 | 6.7400 | 6.7400 | 1,009,100 |
| Apr 01, 2022 | 6.5000 | 6.5700 | 6.3800 | 6.5700 | 6.5700 | 764,400 |
| Mar 31, 2022 | 6.4400 | 6.5800 | 6.3200 | 6.3800 | 6.3800 | 900,500 |
| Mar 30, 2022 | 6.9500 | 6.9700 | 6.4100 | 6.4700 | 6.4700 | 671,500 |
| Mar 29, 2022 | 7.0600 | 7.2100 | 6.9600 | 7.0500 | 7.0500 | 1,072,100 |
| Mar 28, 2022 | 6.7500 | 6.8700 | 6.5800 | 6.8700 | 6.8700 | 484,000 |
| Mar 25, 2022 | 6.9900 | 6.9900 | 6.6300 | 6.7000 | 6.7000 | 740,100 |
| Mar 24, 2022 | 6.8400 | 7.0800 | 6.8200 | 6.9500 | 6.9500 | 824,500 |
| Mar 23, 2022 | 6.7400 | 6.8100 | 6.5700 | 6.7400 | 6.7400 | 613,600 |
| Mar 22, 2022 | 6.6300 | 6.8800 | 6.5500 | 6.8400 | 6.8400 | 521,500 |
| Mar 21, 2022 | 6.6600 | 6.7300 | 6.4900 | 6.5800 | 6.5800 | 456,000 |
| Mar 18, 2022 | 6.6700 | 6.8300 | 6.5800 | 6.7200 | 6.7200 | 949,700 |
| Mar 17, 2022 | 6.4100 | 6.7000 | 6.3100 | 6.6500 | 6.6500 | 566,100 |
| Mar 16, 2022 | 6.0700 | 6.5400 | 6.0300 | 6.4800 | 6.4800 | 999,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
