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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2552 -0.0098 (-3.70%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 (%)
May 30, 2023 0.3200 0 -0.01(-3.79%)
May 26, 2023 0.3337 0.3351 0.3325 0.3326 2,220 -0.01(-2.18%)
May 25, 2023 0.3400 0.3400 0.3400 0.3400 1,200 -0.00(-0.93%)
May 24, 2023 0.3660 0.3660 0.3432 0.3432 10,400 -0.02(-4.67%)
May 23, 2023 0.3320 0.3677 0.3320 0.3600 4,649 +0.00(+0.33%)
May 22, 2023 0.3506 0.3675 0.3337 0.3588 4,961 +0.00(+0.31%)
May 19, 2023 0.3532 0.3650 0.3480 0.3577 6,710 +0.00(+1.07%)
May 18, 2023 0.3500 0.3582 0.3500 0.3539 11,500 +0.00(+1.11%)
May 17, 2023 0.3336 0.3585 0.3336 0.3500 72,803 +0.02(+5.74%)
May 16, 2023 0.3194 0.3310 0.3183 0.3310 5,056 +0.01(+3.63%)
May 15, 2023 0.2970 0.3253 0.2970 0.3194 8,200 -0.00(-1.18%)
May 12, 2023 0.3050 0.3300 0.3050 0.3232 7,920 -0.01(-2.06%)
May 11, 2023 0.3252 0.3325 0.3252 0.3300 7,090 +0.01(+2.64%)
May 10, 2023 0.3215 0.3215 0.3215 0.3215 5,000 +0.01(+1.61%)
May 09, 2023 0.3179 0.3179 0.3164 0.3164 13,004 -0.01(-3.51%)
May 08, 2023 0.3050 0.3286 0.3050 0.3279 4,315 +0.00(+0.12%)
May 05, 2023 0.3410 0.3410 0.3275 0.3275 8,530 +0.01(+3.51%)
May 04, 2023 0.3199 0.3225 0.3152 0.3164 3,178 +0.01(+2.83%)
May 03, 2023 0.3206 0.3206 0.3077 0.3077 7,550 -0.02(-5.53%)
May 02, 2023 0.3328 0.3328 0.3071 0.3257 72,065 -0.01(-1.54%)
May 01, 2023 0.3200 0.3308 0.3137 0.3308 30,948 +0.01(+3.73%)
Apr 28, 2023 0.3148 0.3350 0.3148 0.3189 8,781 -0.02(-4.81%)
Apr 27, 2023 0.3350 0.3350 0.3350 0.3350 9,000 -0.01(-2.70%)
Apr 26, 2023 0.3600 0.3600 0.3426 0.3443 12,200 -0.00(-0.43%)
Apr 25, 2023 0.3330 0.3458 0.3330 0.3458 5,000 +0.02(+7.09%)
Apr 24, 2023 0.3400 0.3450 0.3229 0.3229 117,700 -0.02(-5.03%)
Apr 21, 2023 0.3447 0.3447 0.3349 0.3400 15,999 -0.01(-3.60%)
Apr 20, 2023 0.3600 0.3600 0.3434 0.3527 21,410 -0.01(-2.73%)
Apr 19, 2023 0.3500 0.3626 0.3500 0.3626 28,958 +0.01(+2.08%)
Apr 18, 2023 0.3670 0.3670 0.3504 0.3552 15,900 -0.01(-3.22%)
Apr 17, 2023 0.3620 0.3710 0.3620 0.3670 29,875 -0.01(-2.47%)
Apr 14, 2023 0.3730 0.3763 0.3688 0.3763 7,400 -0.01(-3.51%)
Apr 13, 2023 0.4031 0.4031 0.3836 0.3900 44,442 -0.01(-3.37%)
Apr 12, 2023 0.3960 0.4036 0.3960 0.4036 57,900 +0.00(+1.03%)
Apr 11, 2023 0.3960 0.3995 0.3852 0.3995 33,600 +0.00(+0.88%)
Apr 10, 2023 0.3958 0.4021 0.3958 0.3960 3,005 -0.01(-2.08%)
Apr 06, 2023 0.4049 0.4049 0.4044 0.4044 12,888 -0.01(-3.44%)
Apr 05, 2023 0.4188 0.4188 0.4188 0.4188 215 -0.01(-1.62%)
Apr 04, 2023 0.4283 0.4417 0.4110 0.4257 31,325 +0.01(+1.67%)
Apr 03, 2023 0.4040 0.4218 0.4040 0.4187 97,282 +0.01(+2.75%)
Mar 31, 2023 0.3880 0.4075 0.3880 0.4075 21,034 -0.00(-0.68%)
Mar 30, 2023 0.4126 0.4126 0.4052 0.4103 3,647 -0.02(-4.23%)
Mar 29, 2023 0.4219 0.4284 0.4100 0.4284 10,500 +0.02(+4.49%)
Mar 28, 2023 0.4100 0.4100 0.4100 0.4100 475 +0.01(+1.91%)
Mar 27, 2023 0.4257 0.4257 0.4023 0.4023 4,590 -0.01(-1.88%)
Mar 24, 2023 0.4049 0.4100 0.4040 0.4100 43,000 -0.01(-1.42%)
Mar 22, 2023 0.4159 0 +0.03(+8.08%)
Mar 21, 2023 0.3877 0.3960 0.3848 0.3848 3,705 -0.01(-1.33%)
Mar 20, 2023 0.3833 0.3900 0.3831 0.3900 21,250 -0.00(-0.71%)
Mar 17, 2023 0.3948 0.3969 0.3900 0.3928 6,439 -0.00(-0.18%)
Mar 16, 2023 0.3803 0.4013 0.3765 0.3935 22,789 +0.01(+2.96%)
Mar 15, 2023 0.3808 0.3822 0.3772 0.3822 41,250 +0.00(+0.58%)
Mar 14, 2023 0.3900 0.3900 0.3800 0.3800 27,350 -0.01(-1.30%)
Mar 13, 2023 0.3921 0.4081 0.3814 0.3850 187,561 -0.02(-4.01%)
Mar 10, 2023 0.3954 0.4011 0.3950 0.4011 13,500 +0.00(+1.16%)
Mar 09, 2023 0.4100 0.4100 0.3965 0.3965 15,000 +0.01(+2.24%)
Mar 08, 2023 0.3894 0.4000 0.3878 0.3878 10,750 -0.02(-3.89%)
Mar 07, 2023 0.4038 0.4038 0.4035 0.4035 4,370 +0.00(+0.82%)
Mar 06, 2023 0.4200 0.4200 0.4000 0.4002 19,243 -0.02(-3.61%)
Mar 03, 2023 0.4100 0.4152 0.4100 0.4152 2,150 -0.00(-0.14%)
Mar 02, 2023 0.4087 0.4196 0.4033 0.4158 73,865 +0.01(+1.69%)
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.