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 (%)
Feb 29, 2024 0.1889 0.1889 0.1836 0.1858 4,716 -0.00(-1.38%)
Feb 28, 2024 0.1835 0.1908 0.1835 0.1884 4,386 +0.00(+2.34%)
Feb 27, 2024 0.1930 0.1930 0.1841 0.1841 6,550 -0.01(-3.11%)
Feb 26, 2024 0.1810 0.1918 0.1810 0.1900 4,750 -0.01(-3.89%)
Feb 23, 2024 0.1974 0.2005 0.1974 0.1977 2,775 -0.00(-2.03%)
Feb 22, 2024 0.2089 0.2089 0.2017 0.2018 3,828 -0.01(-3.40%)
Feb 20, 2024 0.2089 0 +0.01(+5.24%)
Feb 16, 2024 0.1942 0.1985 0.1942 0.1985 4,250 -0.00(-0.75%)
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 14, 2024 0.1952 0.2042 0.1881 0.2000 87,660 -0.00(-0.99%)
Feb 13, 2024 0.2040 0.2040 0.2020 0.2020 2,700 -0.01(-4.27%)
Feb 12, 2024 0.1997 0.2110 0.1951 0.2110 70,600 +0.00(+0.67%)
Feb 09, 2024 0.2053 0.2096 0.2053 0.2096 5,800 +0.01(+4.85%)
Feb 08, 2024 0.2017 0.2082 0.1999 0.1999 64,000 -0.01(-5.08%)
Feb 07, 2024 0.2072 0.2106 0.2072 0.2106 1,600 -0.00(-1.45%)
Feb 06, 2024 0.2087 0.2137 0.2087 0.2137 3,650 -0.01(-4.43%)
Feb 02, 2024 0.2236 0 +0.00(+1.64%)
Feb 01, 2024 0.2200 0.2200 0.2200 0.2200 275 +0.00(+0.27%)
Jan 30, 2024 0.2194 0 +0.00(+0.00%)
Jan 26, 2024 0.2194 0 +0.01(+5.89%)
Jan 25, 2024 0.2119 0.2119 0.2051 0.2072 13,241 -0.00(-1.33%)
Jan 22, 2024 0.2100 0 -0.00(-0.24%)
Jan 19, 2024 0.2101 0.2105 0.2100 0.2105 2,200 -0.01(-2.73%)
Jan 18, 2024 0.2167 0.2193 0.2100 0.2164 12,400 -0.00(-0.37%)
Jan 17, 2024 0.2172 0.2172 0.2172 0.2172 7,100 -0.00(-1.59%)
Jan 16, 2024 0.2188 0.2247 0.2180 0.2207 17,100 -0.01(-3.46%)
Jan 12, 2024 0.2017 0.2286 0.2017 0.2286 2,000 -0.00(-0.65%)
Jan 11, 2024 0.2301 0.2301 0.2301 0.2301 144 +0.01(+4.92%)
Jan 10, 2024 0.2040 0.2295 0.2040 0.2193 14,930 -0.00(-0.14%)
Jan 09, 2024 0.2080 0.2279 0.2080 0.2196 3,450 -0.01(-3.26%)
Jan 08, 2024 0.2270 0.2270 0.2270 0.2270 1,000 +0.00(+1.75%)
Jan 05, 2024 0.2172 0.2231 0.2172 0.2231 4,750 -0.00(-1.67%)
Jan 04, 2024 0.2261 0.2270 0.2172 0.2269 4,327 +0.00(+1.02%)
Jan 03, 2024 0.2190 0.2246 0.2190 0.2246 4,063 -0.01(-3.15%)
Jan 02, 2024 0.2236 0.2319 0.2139 0.2319 5,567 +0.02(+9.70%)
Dec 29, 2023 0.2139 0.2139 0.2080 0.2114 15,100 -0.00(-1.12%)
Dec 28, 2023 0.2139 0.2139 0.2019 0.2138 30,569 +0.01(+6.90%)
Dec 27, 2023 0.1951 0.2110 0.1951 0.2000 110,260 -0.01(-5.66%)
Dec 26, 2023 0.1806 0.2120 0.1806 0.2120 6,123 +0.01(+5.32%)
Dec 22, 2023 0.1860 0.2020 0.1860 0.2013 22,325 +0.01(+4.68%)
Dec 21, 2023 0.1921 0.1974 0.1920 0.1923 11,413 -0.01(-4.28%)
Dec 20, 2023 0.2007 0.2009 0.1952 0.2009 7,900 +0.00(+2.34%)
Dec 19, 2023 0.1851 0.1963 0.1850 0.1963 5,250 +0.01(+6.63%)
Dec 18, 2023 0.2000 0.2000 0.1841 0.1841 17,518 -0.02(-8.09%)
Dec 15, 2023 0.1962 0.2003 0.1900 0.2003 35,985 +0.00(+2.46%)
Dec 14, 2023 0.1893 0.1999 0.1853 0.1955 19,945 +0.01(+4.60%)
Dec 13, 2023 0.1869 0.1869 0.1869 0.1869 297 +0.00(+0.97%)
Dec 12, 2023 0.1920 0.1920 0.1851 0.1851 8,000 +0.00(+0.71%)
Dec 11, 2023 0.1660 0.1868 0.1660 0.1838 20,311 +0.00(+2.11%)
Dec 08, 2023 0.1794 0.1843 0.1794 0.1800 18,000 -0.00(-2.54%)
Dec 07, 2023 0.1773 0.1862 0.1766 0.1847 35,283 +0.00(+0.98%)
Dec 06, 2023 0.1813 0.1902 0.1791 0.1829 59,000 -0.00(-1.56%)
Dec 05, 2023 0.1859 0.1885 0.1842 0.1858 22,578 -0.00(-2.52%)
Dec 04, 2023 0.2000 0.2146 0.1865 0.1906 24,686 -0.01(-4.70%)
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.