Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quisitive Technology Solutions Inc (OP: QUISF )

0.2650 -0.0002 (-0.08%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2023 0.2017 0 -0.01(-4.45%)
Oct 27, 2023 0.2060 0.2167 0.2060 0.2111 22,926 -0.01(-6.05%)
Oct 26, 2023 0.2238 0.2247 0.2238 0.2247 6,000 -0.00(-1.62%)
Oct 24, 2023 0.2284 0 +0.00(+1.51%)
Oct 23, 2023 0.2254 0.2315 0.2208 0.2250 20,883 -0.00(-1.83%)
Oct 20, 2023 0.2520 0.2520 0.2292 0.2292 18,783 -0.02(-9.12%)
Oct 17, 2023 0.2522 0 -0.01(-1.94%)
Oct 16, 2023 0.2572 0.2572 0.2503 0.2572 3,000 +0.00(+1.90%)
Oct 13, 2023 0.2524 0.2524 0.2524 0.2524 1,000 +0.01(+3.87%)
Oct 11, 2023 0.2430 0 -0.00(-1.42%)
Oct 10, 2023 0.2465 0.2465 0.2465 0.2465 1,893 -0.00(-1.40%)
Oct 09, 2023 0.2160 0.2500 0.2156 0.2500 18,752 +0.01(+4.21%)
Oct 06, 2023 0.2429 0.2480 0.2399 0.2399 12,700 -0.01(-2.04%)
Oct 05, 2023 0.2650 0.2650 0.2439 0.2449 2,200 +0.00(+0.91%)
Oct 04, 2023 0.2339 0.2427 0.2339 0.2427 11,097 -0.01(-3.31%)
Oct 03, 2023 0.2550 0.2550 0.2421 0.2510 21,040 +0.00(+1.87%)
Oct 02, 2023 0.2430 0.2489 0.2345 0.2464 81,040 -0.00(-1.64%)
Sep 29, 2023 0.2500 0.2553 0.2495 0.2505 7,375 -0.01(-2.45%)
Sep 28, 2023 0.2524 0.2568 0.2524 0.2568 1,275 +0.01(+2.72%)
Sep 27, 2023 0.2566 0.2566 0.2500 0.2500 3,000 +0.00(+0.40%)
Sep 26, 2023 0.2525 0.2525 0.2490 0.2490 1,183 -0.01(-4.67%)
Sep 25, 2023 0.2430 0.2612 0.2500 0.2612 4,740 +0.01(+5.92%)
Sep 22, 2023 0.2466 0.2466 0.2466 0.2466 695 -0.00(-1.40%)
Sep 21, 2023 0.2445 0.2501 0.2440 0.2501 50,000 -0.00(-0.83%)
Sep 20, 2023 0.2519 0.2525 0.2519 0.2522 2,345 +0.00(+0.28%)
Sep 19, 2023 0.2564 0.2564 0.2481 0.2515 24,828 -0.00(-0.44%)
Sep 18, 2023 0.2540 0.2540 0.2526 0.2526 1,690 -0.00(-1.90%)
Sep 15, 2023 0.2443 0.2575 0.2443 0.2575 23,716 +0.00(+1.10%)
Sep 13, 2023 0.2547 28 +0.00(+1.07%)
Sep 12, 2023 0.2479 0.2520 0.2479 0.2520 1,400 +0.00(+0.80%)
Sep 11, 2023 0.2500 0.2500 0.2416 0.2500 9,621 +0.00(+0.00%)
Sep 08, 2023 0.2510 0.2548 0.2500 0.2500 3,210 +0.01(+3.99%)
Sep 07, 2023 0.2404 0.2404 0.2404 0.2404 1,000 -0.01(-3.84%)
Sep 06, 2023 0.2500 0.2500 0.2500 0.2500 3,952 -0.00(-1.46%)
Sep 05, 2023 0.2296 0.2537 0.2296 0.2537 14,425 +0.02(+8.33%)
Sep 01, 2023 0.2333 0.2400 0.2275 0.2342 13,445 -0.00(-1.26%)
Aug 31, 2023 0.2300 0.2372 0.2300 0.2372 15,283 +0.01(+4.96%)
Aug 30, 2023 0.2201 0.2299 0.2073 0.2260 42,500 +0.01(+5.07%)
Aug 29, 2023 0.2300 0.2300 0.2146 0.2151 142,675 -0.05(-20.33%)
Aug 28, 2023 0.2571 0.2750 0.2571 0.2700 28,311 +0.02(+6.17%)
Aug 25, 2023 0.2450 0.2543 0.2450 0.2543 67,950 +0.01(+4.35%)
Aug 24, 2023 0.2437 0.2437 0.2437 0.2437 700 +0.00(+1.12%)
Aug 23, 2023 0.2300 0.2460 0.2300 0.2410 109,450 +0.01(+3.66%)
Aug 22, 2023 0.2164 0.2325 0.2164 0.2325 17,670 +0.00(+1.09%)
Aug 21, 2023 0.2231 0.2300 0.2231 0.2300 30,201 +0.01(+4.55%)
Aug 18, 2023 0.2237 0.2237 0.2152 0.2200 37,802 -0.01(-6.06%)
Aug 17, 2023 0.2200 0.2450 0.2200 0.2342 22,690 -0.00(-1.97%)
Aug 16, 2023 0.2270 0.2389 0.2052 0.2389 22,773 +0.03(+13.82%)
Aug 15, 2023 0.2000 0.2106 0.2000 0.2099 9,167 +0.00(+1.30%)
Aug 14, 2023 0.1904 0.2072 0.1904 0.2072 33,100 +0.01(+4.33%)
Aug 11, 2023 0.1790 0.1986 0.1790 0.1986 15,236 +0.01(+2.95%)
Aug 10, 2023 0.1997 0.1997 0.1914 0.1929 16,000 +0.00(+1.53%)
Aug 09, 2023 0.2094 0.2094 0.1900 0.1900 15,696 -0.02(-8.08%)
Aug 08, 2023 0.2080 0.2080 0.2025 0.2067 7,309 -0.01(-3.09%)
Aug 07, 2023 0.1900 0.2224 0.1900 0.2133 47,792 +0.01(+2.55%)
Aug 04, 2023 0.2198 0.2276 0.2080 0.2080 21,912 -0.01(-5.45%)
Aug 03, 2023 0.2274 0.2350 0.2198 0.2200 40,371 -0.01(-5.13%)
Aug 02, 2023 0.2160 0.2449 0.2160 0.2319 74,211 -0.02(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.