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

Viq Solutions Inc (TSV: VQS )

N/A UNCHANGED
Last Price Updated: 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, 2020 5.020 5.090 4.850 4.890 16,250 -0.06(-1.21%)
Oct 29, 2020 4.960 5.000 4.910 4.950 19,014 -0.03(-0.60%)
Oct 28, 2020 5.440 5.480 4.910 4.980 37,936 -0.32(-6.04%)
Oct 27, 2020 5.010 5.410 4.910 5.300 5,630 +0.30(+6.00%)
Oct 26, 2020 5.280 5.280 4.930 5.000 37,122 -0.15(-2.91%)
Oct 23, 2020 5.380 5.410 5.080 5.150 18,133 -0.20(-3.74%)
Oct 22, 2020 5.180 5.350 5.170 5.350 45,265 +0.30(+5.94%)
Oct 21, 2020 5.040 5.050 5.000 5.050 12,324 +0.18(+3.70%)
Oct 20, 2020 4.920 4.920 4.730 4.870 15,248 -0.18(-3.56%)
Oct 19, 2020 4.450 5.050 4.450 5.050 49,258 +0.55(+12.22%)
Oct 16, 2020 4.210 4.500 4.200 4.500 23,522 +0.22(+5.14%)
Oct 15, 2020 4.290 4.290 4.140 4.280 17,200 +0.10(+2.39%)
Oct 14, 2020 4.150 4.480 4.150 4.180 46,111 +0.17(+4.24%)
Oct 13, 2020 4.060 4.090 4.000 4.010 4,453 -0.19(-4.52%)
Oct 09, 2020 4.200 4.200 4.200 0 -0.07(-1.64%)
Oct 08, 2020 4.210 4.270 4.170 4.270 18,800 +0.07(+1.67%)
Oct 07, 2020 4.000 4.250 4.000 4.200 45,142 +0.25(+6.33%)
Oct 06, 2020 3.940 3.960 3.900 3.950 27,307 +0.01(+0.25%)
Oct 05, 2020 4.080 4.150 3.940 3.940 35,825 +0.09(+2.34%)
Oct 02, 2020 3.800 3.850 3.800 3.850 2,731 -0.08(-2.04%)
Sep 30, 2020 3.930 3.930 3.930 0 +0.02(+0.51%)
Sep 28, 2020 3.910 3.910 3.910 0 +0.01(+0.26%)
Sep 25, 2020 3.900 3.950 3.800 3.900 6,300 +0.10(+2.63%)
Sep 24, 2020 3.750 3.900 3.740 3.800 5,000 -0.05(-1.30%)
Sep 23, 2020 3.730 3.900 3.610 3.850 11,100 -0.15(-3.75%)
Sep 22, 2020 4.000 4.000 4.000 4.000 1,600 +0.10(+2.56%)
Sep 21, 2020 3.900 3.900 3.900 3.900 400 +0.00(+0.00%)
Sep 18, 2020 3.900 4.000 3.760 3.900 6,384 -0.10(-2.50%)
Sep 17, 2020 3.750 4.000 3.750 4.000 3,500 +0.15(+3.90%)
Sep 16, 2020 3.900 3.900 3.850 3.850 650 +0.00(+0.00%)
Sep 15, 2020 3.990 3.990 3.800 3.850 2,600 -0.15(-3.75%)
Sep 14, 2020 3.990 4.050 3.800 4.000 2,050 +0.10(+2.56%)
Sep 11, 2020 3.900 3.900 3.900 3.900 242 +0.02(+0.52%)
Sep 10, 2020 3.850 3.900 3.850 3.880 500 -0.17(-4.20%)
Sep 09, 2020 3.940 4.150 3.940 4.050 42,144 +0.11(+2.79%)
Sep 08, 2020 3.920 3.950 3.920 3.940 1,238 -0.09(-2.23%)
Sep 04, 2020 4.030 4.030 4.030 0 +0.28(+7.47%)
Sep 03, 2020 3.900 3.910 3.750 3.750 9,440 -0.25(-6.25%)
Sep 02, 2020 4.000 4.000 3.890 4.000 12,900 +0.00(+0.00%)
Sep 01, 2020 3.900 4.050 3.900 4.000 14,986 +0.10(+2.56%)
Aug 31, 2020 3.800 3.900 3.800 3.900 4,954 -0.05(-1.27%)
Aug 28, 2020 3.750 3.950 3.750 3.950 40,830 +0.20(+5.33%)
Aug 27, 2020 3.850 3.900 3.750 3.750 13,700 -0.11(-2.85%)
Aug 26, 2020 3.800 3.860 3.750 3.860 28,042 +0.01(+0.26%)
Aug 25, 2020 3.850 3.860 3.790 3.850 10,599 -0.05(-1.28%)
Aug 24, 2020 3.810 3.900 3.810 3.900 2,800 +0.02(+0.52%)
Aug 21, 2020 3.910 3.910 3.850 3.880 25,250 -0.05(-1.27%)
Aug 20, 2020 3.810 3.930 3.810 3.930 11,091 +0.08(+2.08%)
Aug 19, 2020 3.800 3.850 3.800 3.850 3,800 -0.04(-1.03%)
Aug 18, 2020 3.900 4.000 3.800 3.890 6,029 +0.04(+1.04%)
Aug 17, 2020 3.890 3.900 3.830 3.850 4,075 +0.10(+2.67%)
Aug 14, 2020 3.760 3.790 3.580 3.750 11,300 -0.05(-1.32%)
Aug 13, 2020 3.800 3.800 3.800 25 +0.00(+0.00%)
Aug 12, 2020 3.800 3.850 3.800 3.800 10,479 +0.05(+1.33%)
Aug 11, 2020 3.730 3.850 3.690 3.750 16,000 -0.05(-1.32%)
Aug 10, 2020 3.720 3.800 3.720 3.800 7,030 +0.00(+0.00%)
Aug 07, 2020 3.790 3.800 3.750 3.800 1,940 -0.05(-1.30%)
Aug 06, 2020 3.800 3.900 3.800 3.850 7,712 +0.10(+2.67%)
Aug 05, 2020 3.910 3.920 3.750 3.750 12,100 -0.23(-5.78%)
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.