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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2532 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.9400 0.9415 0.8810 0.9331 95,411 -0.01(-0.72%)
Dec 30, 2021 0.8800 0.9399 0.8786 0.9399 166,828 +0.06(+6.87%)
Dec 29, 2021 0.8867 0.9310 0.8620 0.8795 88,860 -0.06(-6.44%)
Dec 28, 2021 0.9500 0.9950 0.9400 0.9400 18,980 +0.00(+0.00%)
Dec 27, 2021 0.9000 0.9600 0.8985 0.9400 51,255 +0.04(+4.44%)
Dec 23, 2021 0.8858 0.9000 0.8576 0.9000 123,759 +0.02(+2.51%)
Dec 22, 2021 0.8899 0.8900 0.8670 0.8780 131,605 +0.02(+1.88%)
Dec 21, 2021 0.8354 0.8650 0.8354 0.8618 149,997 +0.02(+2.58%)
Dec 20, 2021 0.8000 0.8401 0.7798 0.8401 263,494 +0.02(+1.83%)
Dec 17, 2021 0.8600 0.8600 0.8250 0.8250 4,325 -0.04(-4.07%)
Dec 16, 2021 0.8000 0.8600 0.8000 0.8600 66,579 +0.03(+3.99%)
Dec 15, 2021 0.8057 0.8270 0.8010 0.8270 108,755 +0.03(+3.37%)
Dec 14, 2021 0.9300 0.9300 0.7780 0.8000 146,573 -0.06(-6.88%)
Dec 13, 2021 0.9510 0.9510 0.8428 0.8591 67,179 -0.03(-3.49%)
Dec 10, 2021 0.8320 0.9310 0.8320 0.8902 101,872 +0.02(+2.32%)
Dec 09, 2021 0.8248 0.8700 0.8198 0.8700 144,267 +0.03(+4.17%)
Dec 08, 2021 0.8380 0.8380 0.7558 0.8352 114,402 +0.08(+11.11%)
Dec 07, 2021 0.7295 0.8195 0.7295 0.7517 20,632 +0.04(+5.44%)
Dec 06, 2021 0.7623 0.7790 0.7129 0.7129 26,207 -0.03(-4.35%)
Dec 03, 2021 0.7020 0.7550 0.7020 0.7453 33,815 +0.04(+4.97%)
Dec 02, 2021 0.7200 0.7390 0.6984 0.7100 8,452 -0.01(-1.39%)
Dec 01, 2021 0.7360 0.7592 0.7200 0.7200 60,672 -0.01(-1.45%)
Nov 30, 2021 0.7600 0.7540 0.7170 0.7306 66,935 -0.03(-4.43%)
Nov 29, 2021 0.8000 0.8159 0.7500 0.7645 81,681 -0.07(-7.92%)
Nov 26, 2021 0.8500 0.8690 0.8066 0.8303 15,940 -0.02(-1.83%)
Nov 24, 2021 0.8519 0.8572 0.8301 0.8458 12,723 +0.01(+0.64%)
Nov 23, 2021 0.8240 0.8500 0.8240 0.8404 44,254 -0.01(-1.21%)
Nov 22, 2021 0.8676 0.8770 0.8440 0.8507 33,962 -0.02(-2.22%)
Nov 19, 2021 0.8600 0.8748 0.8600 0.8700 15,100 +0.00(+0.00%)
Nov 18, 2021 0.8850 0.8950 0.8330 0.8700 21,953 -0.01(-1.18%)
Nov 17, 2021 0.9112 0.9570 0.8804 0.8804 12,482 -0.02(-2.21%)
Nov 16, 2021 0.9079 0.9100 0.8972 0.9003 33,816 -0.01(-1.38%)
Nov 15, 2021 0.8890 0.9200 0.8890 0.9129 97,309 -0.01(-0.77%)
Nov 12, 2021 0.9191 0.9257 0.9157 0.9200 3,584 +0.01(+0.66%)
Nov 11, 2021 0.8480 0.9200 0.8480 0.9140 55,995 -0.01(-1.47%)
Nov 09, 2021 1.010 1.080 0.9242 0.9276 178,235 -0.13(-12.49%)
Nov 08, 2021 1.083 1.090 1.052 1.060 51,061 -0.01(-0.77%)
Nov 05, 2021 1.080 1.080 1.061 1.068 15,682 -0.01(-1.09%)
Nov 04, 2021 1.078 1.094 1.075 1.080 82,632 +0.01(+1.36%)
Nov 03, 2021 1.045 1.120 1.045 1.065 59,960 +0.04(+4.06%)
Nov 02, 2021 1.040 1.040 0.9700 1.024 27,874 +0.00(+0.38%)
Nov 01, 2021 0.9960 1.027 0.9831 1.020 53,681 +0.04(+3.75%)
Oct 29, 2021 1.010 1.020 0.9674 0.9831 73,335 -0.03(-3.33%)
Oct 28, 2021 1.020 1.030 0.9594 1.017 102,906 -0.02(-2.21%)
Oct 27, 2021 1.060 1.060 1.040 1.040 22,067 -0.03(-2.80%)
Oct 26, 2021 1.060 1.070 40,270 -0.02(-1.65%)
Oct 25, 2021 1.010 1.088 1.010 1.088 3,040 +0.03(+2.64%)
Oct 22, 2021 1.052 1.070 1.052 1.060 6,134 +0.00(+0.00%)
Oct 21, 2021 1.071 1.071 1.050 1.060 4,630 +0.00(+0.27%)
Oct 20, 2021 1.086 1.120 1.057 1.057 8,853 -0.05(-4.77%)
Oct 19, 2021 1.117 1.120 1.108 1.110 18,877 -0.00(-0.44%)
Oct 18, 2021 1.140 1.140 1.115 1.115 43,469 -0.00(-0.10%)
Oct 15, 2021 1.130 1.150 1.116 1.116 30,560 -0.02(-1.88%)
Oct 14, 2021 1.132 1.148 1.116 1.137 37,872 +0.07(+6.30%)
Oct 13, 2021 1.070 1.070 0.9900 1.070 5,790 +0.01(+0.67%)
Oct 12, 2021 1.100 1.111 1.063 1.063 9,935 -0.06(-5.10%)
Oct 11, 2021 1.115 1.240 1.055 1.120 29,236 +0.06(+5.66%)
Oct 08, 2021 1.100 1.100 1.055 1.060 13,966 -0.03(-2.75%)
Oct 07, 2021 1.080 1.090 1.069 1.090 11,539 +0.04(+3.81%)
Oct 06, 2021 1.052 1.080 1.044 1.050 3,312 -0.03(-2.84%)
Oct 05, 2021 1.056 1.081 1.056 1.081 7,112 +0.02(+1.67%)
Oct 04, 2021 1.080 1.080 1.030 1.063 14,458 +0.00(+0.12%)
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.