U.S. markets open in 2 hours 41 minutes

Quotient Technology Inc. (QUOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.24-0.73 (-6.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202111.8411.9511.2011.2411.241,781,700
May 11, 202112.0312.3611.8911.9711.971,337,900
May 10, 202112.7312.8512.1512.1812.181,498,700
May 07, 202112.7712.9912.5912.9112.911,447,600
May 06, 202114.2014.2012.4812.6412.643,940,300
May 05, 202117.1017.3116.8016.8716.87635,700
May 04, 202116.7417.1016.3917.0117.01783,900
May 03, 202116.5416.9716.3416.8016.80621,000
Apr 30, 202116.6716.9316.2916.3416.34766,700
Apr 29, 202117.0017.3916.7517.0317.03571,800
Apr 28, 202117.0317.0316.5816.7916.79432,200
Apr 27, 202116.9417.2816.6817.0617.06553,900
Apr 26, 202115.9916.9515.9916.9016.90723,200
Apr 23, 202115.7816.1015.6215.9715.97360,600
Apr 22, 202115.9216.1915.6815.7015.70375,000
Apr 21, 202115.5216.0415.3915.9515.95490,800
Apr 20, 202116.3016.4115.2515.5315.53584,000
Apr 19, 202115.9716.4415.6116.3616.36534,900
Apr 16, 202116.9017.1216.1116.1416.14710,400
Apr 15, 202117.4617.4616.6516.7616.76767,200
Apr 14, 202117.7017.8417.2917.4117.41806,000
Apr 13, 202117.4817.9317.2117.5917.591,116,700
Apr 12, 202116.9317.4016.9017.3117.31851,600
Apr 09, 202116.4416.8916.1516.8716.87949,200
Apr 08, 202116.0116.4615.7516.4516.45510,700
Apr 07, 202115.9516.1415.7915.9215.92376,100
Apr 06, 202116.2416.4815.9316.0216.02507,400
Apr 05, 202116.0816.3515.0816.3316.33718,100
Apr 01, 202116.0016.0515.2515.8815.881,317,800
Mar 31, 202114.9516.3414.9516.3416.342,741,400
Mar 30, 202114.5414.9914.2714.8414.84514,900
Mar 29, 202114.4614.7514.2314.5014.50600,200
Mar 26, 202114.9115.3114.2014.5614.56562,500
Mar 25, 202114.1814.8513.9514.7514.75833,100
Mar 24, 202115.3615.5314.3614.4314.43696,800
Mar 23, 202115.5715.8415.0715.1615.16672,000
Mar 22, 202115.7915.9715.3815.6915.69677,200
Mar 19, 202115.5016.1315.4015.8015.80936,200
Mar 18, 202115.7516.3015.4815.5315.53448,700
Mar 17, 202116.0416.2015.6315.9915.99552,900
Mar 16, 202116.7116.8315.9716.1316.131,012,500
Mar 15, 202116.1116.8015.7816.6916.691,401,700
Mar 12, 202115.3116.4415.3016.4416.442,677,600
Mar 11, 202115.1515.6815.0415.3415.341,015,000
Mar 10, 202115.2815.3014.8614.9214.92730,100
Mar 09, 202115.0015.4714.8515.2015.201,411,700
Mar 08, 202114.2614.7413.9214.7014.701,300,500
Mar 05, 202113.9114.3113.2214.2614.261,065,900
Mar 04, 202113.6013.9613.2213.8013.801,095,600
Mar 03, 202113.7514.1113.5513.6913.69863,300
Mar 02, 202114.0614.1613.7313.7513.75947,000
Mar 01, 202113.6314.1313.5714.0614.06847,800
Feb 26, 202113.5713.7813.2813.4213.42872,200
Feb 25, 202113.6813.9413.2313.4013.40579,500
Feb 24, 202113.3213.7013.3213.6513.65842,600
Feb 23, 202112.9113.4012.6113.3213.32801,600
Feb 22, 202113.1313.5812.9213.0813.081,457,600
Feb 19, 202112.8813.0512.7712.9912.99915,200
Feb 18, 202111.9812.8811.8312.8212.821,090,200
Feb 17, 202112.6012.6311.8612.0312.03882,000
Feb 16, 202112.6912.8712.0612.6012.601,308,300
Feb 12, 202112.9513.6812.5812.7112.711,911,600
Feb 11, 202112.1013.6811.5513.3413.345,920,200
Feb 10, 20219.9410.239.6810.0910.09860,800
Feb 09, 202110.1510.189.819.879.87679,200
Feb 08, 20219.9110.209.9110.1310.13799,900
Feb 05, 20219.8010.089.749.899.89372,000
Feb 04, 20219.609.789.469.709.70265,100
Feb 03, 20219.199.709.169.589.58553,300
Feb 02, 20219.069.308.929.219.21305,800
Feb 01, 20218.909.048.729.009.00389,000
Jan 29, 20219.009.158.828.868.86543,400
Jan 28, 20219.309.318.819.049.04527,700
Jan 27, 20219.609.638.839.149.14886,000
Jan 26, 202110.1710.179.809.849.84350,900
Jan 25, 202110.1810.299.8210.1210.12304,600
Jan 22, 20219.9410.219.9410.1910.19298,200
Jan 21, 202110.1410.149.9610.0910.09280,300
Jan 20, 202110.1010.159.9510.1110.11442,200
Jan 19, 20219.9710.099.7910.0210.02475,800
Jan 15, 20219.9210.019.809.879.87261,600
Jan 14, 20219.8710.219.8710.0810.08395,300
Jan 13, 20219.889.919.559.829.82441,200
Jan 12, 20219.7110.049.699.899.89258,800
Jan 11, 20219.749.959.599.719.71325,800
Jan 08, 202110.1510.229.879.899.89400,700
Jan 07, 20219.7410.509.749.989.98811,300
Jan 06, 20219.499.859.429.749.74512,100
Jan 05, 20219.479.689.399.419.41362,700
Jan 04, 20219.539.769.289.649.64451,800
Dec 31, 20209.579.609.279.429.42569,200
Dec 30, 20209.669.709.519.559.55309,400
Dec 29, 20209.809.809.569.639.63310,200
Dec 28, 20209.779.789.529.759.75237,700
Dec 24, 20209.669.699.539.659.6598,800
Dec 23, 20209.709.779.519.689.68261,000
Dec 22, 20209.389.569.279.539.53408,400
Dec 21, 20209.269.409.219.359.35395,800
Dec 18, 20209.369.489.299.479.471,072,800
Dec 17, 20209.159.399.099.339.33495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...