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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2368 -0.0036 (-1.50%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 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 (%)
Feb 28, 2022 0.6463 0.6740 0.6355 0.6355 9,582 -0.02(-3.52%)
Feb 25, 2022 0.6271 0.6587 0.6219 0.6587 13,352 +0.02(+2.78%)
Feb 24, 2022 0.6150 0.6409 0.5880 0.6409 70,357 +0.00(+0.14%)
Feb 23, 2022 0.6438 0.6478 0.6369 0.6400 35,215 -0.01(-1.54%)
Feb 22, 2022 0.7100 0.7100 0.6380 0.6500 10,249 -0.06(-8.42%)
Feb 18, 2022 0.7098 0 +0.03(+4.38%)
Feb 17, 2022 0.6360 0.7000 0.6360 0.6800 6,245 +0.06(+9.20%)
Feb 16, 2022 0.5880 0.6300 0.5880 0.6227 25,835 -0.01(-0.91%)
Feb 15, 2022 0.6100 0.6284 0.6075 0.6284 13,351 +0.02(+2.83%)
Feb 14, 2022 0.6400 0.6400 0.6039 0.6111 12,347 -0.03(-5.21%)
Feb 11, 2022 0.6535 0.6920 0.6401 0.6447 14,336 -0.04(-5.23%)
Feb 10, 2022 0.7079 0.7079 0.6803 0.6803 20,505 -0.01(-1.41%)
Feb 09, 2022 0.6856 0.7220 0.6691 0.6900 20,528 +0.01(+1.37%)
Feb 08, 2022 0.6966 0.6765 0.6807 10,412 -0.02(-3.17%)
Feb 07, 2022 0.6880 0.7100 0.6880 0.7030 26,823 -0.01(-0.99%)
Feb 04, 2022 0.6965 0.7161 0.6965 0.7100 8,555 -0.01(-1.63%)
Feb 03, 2022 0.7300 0.7192 0.7218 6,965 -0.02(-2.59%)
Feb 02, 2022 0.7610 0.7610 0.7400 0.7410 5,518 -0.01(-1.00%)
Feb 01, 2022 0.7471 0.7500 0.7403 0.7485 11,627 +0.00(+0.07%)
Jan 31, 2022 0.7350 0.7500 0.7345 0.7480 31,105 +0.03(+3.89%)
Jan 28, 2022 0.7063 0.7498 0.7047 0.7200 9,748 -0.03(-4.61%)
Jan 27, 2022 0.7732 0.7840 0.7250 0.7548 25,740 -0.02(-1.97%)
Jan 26, 2022 0.8570 0.8570 0.7601 0.7700 63,542 +0.02(+2.03%)
Jan 25, 2022 0.7679 0.7679 0.7310 0.7547 2,110 +0.00(+0.31%)
Jan 24, 2022 0.7488 0.7700 0.6681 0.7524 26,881 +0.00(+0.23%)
Jan 21, 2022 0.8000 0.8014 0.7390 0.7507 27,371 -0.06(-7.32%)
Jan 20, 2022 0.8097 0.8543 0.8000 0.8100 30,033 +0.01(+1.25%)
Jan 19, 2022 0.8620 0.8620 0.8000 0.8000 81,430 -0.02(-2.44%)
Jan 18, 2022 0.8560 0.9000 0.8071 0.8200 15,538 -0.07(-7.87%)
Jan 14, 2022 0.8900 0 -0.03(-3.64%)
Jan 13, 2022 0.9281 0.9281 0.9135 0.9236 7,030 +0.01(+1.01%)
Jan 12, 2022 0.9191 0.9400 0.9070 0.9144 69,812 -0.01(-0.61%)
Jan 11, 2022 0.9130 0.9213 0.9097 0.9200 17,850 +0.01(+1.39%)
Jan 10, 2022 0.9237 0.9300 0.8800 0.9074 97,329 -0.02(-1.97%)
Jan 07, 2022 0.8922 0.9258 0.8922 0.9256 19,026 +0.02(+1.98%)
Jan 06, 2022 0.8990 0.9076 0.8990 0.9076 3,225 +0.02(+2.26%)
Jan 05, 2022 0.9300 0.9300 0.8875 0.8875 22,853 -0.03(-3.42%)
Jan 04, 2022 0.9264 0.9370 0.9189 0.9189 5,140 +0.03(+3.25%)
Jan 03, 2022 0.8900 0.9520 0.8900 0.8900 7,722 -0.04(-4.62%)
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%)
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.