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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2532 -0.0068 (-2.62%)
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 (%)
Mar 31, 2022 0.7848 0.8095 0.7848 0.7927 53,625 -0.01(-1.83%)
Mar 30, 2022 0.8496 0.8499 0.8001 0.8075 30,351 +0.02(+2.92%)
Mar 29, 2022 0.8200 0.8299 0.7586 0.7846 31,571 +0.08(+12.09%)
Mar 28, 2022 0.7350 0.7350 0.6801 0.7000 28,900 -0.00(-0.14%)
Mar 25, 2022 0.6420 0.7010 0.6420 0.7010 5,592 +0.06(+9.86%)
Mar 24, 2022 0.6400 0.6910 0.6228 0.6381 2,905 -0.01(-2.24%)
Mar 23, 2022 0.6076 0.6646 0.5991 0.6527 13,813 +0.08(+13.34%)
Mar 22, 2022 0.5854 0.5854 0.5759 0.5759 2,361 +0.01(+2.11%)
Mar 21, 2022 0.5873 0.6003 0.5640 0.5640 31,517 -0.00(-0.79%)
Mar 18, 2022 0.5567 0.5706 0.5567 0.5685 6,214 +0.03(+5.28%)
Mar 17, 2022 0.5536 0.5536 0.5400 0.5400 1,560 -0.01(-1.89%)
Mar 16, 2022 0.5426 0.5504 0.5422 0.5504 124,300 +0.01(+1.40%)
Mar 15, 2022 0.5355 0.5428 0.5100 0.5428 20,109 +0.03(+6.43%)
Mar 14, 2022 0.5010 0.5336 0.5010 0.5100 16,978 -0.02(-4.42%)
Mar 11, 2022 0.5400 0.5458 0.5333 0.5336 3,700 +0.00(+0.17%)
Mar 10, 2022 0.5500 0.5591 0.5128 0.5327 30,409 -0.02(-3.43%)
Mar 09, 2022 0.5508 0.5580 0.5400 0.5516 17,745 +0.02(+4.02%)
Mar 08, 2022 0.5613 0.6280 0.5303 0.5303 10,237 -0.00(-0.53%)
Mar 07, 2022 0.5634 0.5700 0.5331 0.5331 42,816 -0.09(-13.86%)
Mar 04, 2022 0.6200 0.6312 0.6179 0.6189 15,250 -0.00(-0.18%)
Mar 03, 2022 0.6275 0.6369 0.6200 0.6200 27,487 -0.01(-0.80%)
Mar 02, 2022 0.6200 0.6302 0.6200 0.6250 3,727 +0.00(+0.76%)
Mar 01, 2022 0.6400 0.6400 0.5968 0.6203 9,075 -0.02(-2.39%)
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%)
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.