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 (%)
Jul 30, 2021 1.218 1.218 1.180 1.180 5,635 -0.04(-3.33%)
Jul 29, 2021 1.234 1.240 1.220 1.221 14,177 +0.02(+1.64%)
Jul 28, 2021 1.181 1.222 1.170 1.201 17,786 +0.04(+3.24%)
Jul 27, 2021 1.065 1.171 1.065 1.163 3,424 -0.01(-0.70%)
Jul 26, 2021 1.200 1.222 1.145 1.172 2,406 -0.03(-2.29%)
Jul 23, 2021 1.200 1.225 1.180 1.199 4,640 +0.01(+0.60%)
Jul 22, 2021 1.208 1.218 1.180 1.192 13,052 +0.00(+0.18%)
Jul 21, 2021 1.127 1.204 1.127 1.190 5,680 +0.08(+6.96%)
Jul 20, 2021 1.050 1.159 1.050 1.112 115,507 +0.07(+6.94%)
Jul 19, 2021 1.080 1.110 1.027 1.040 46,194 -0.07(-6.30%)
Jul 16, 2021 1.187 1.187 1.110 1.110 22,175 -0.09(-7.49%)
Jul 15, 2021 1.200 1.200 1.187 1.200 1,892 -0.00(-0.01%)
Jul 14, 2021 1.210 1.223 1.190 1.200 4,578 +0.01(+0.84%)
Jul 13, 2021 1.135 1.206 1.135 1.190 23,686 +0.00(+0.00%)
Jul 12, 2021 1.210 1.255 1.190 1.190 26,770 -0.02(-1.68%)
Jul 09, 2021 1.190 1.244 1.190 1.210 18,468 +0.02(+1.71%)
Jul 08, 2021 1.201 1.212 1.178 1.190 20,370 -0.05(-3.96%)
Jul 07, 2021 1.290 1.310 1.239 1.239 9,345 -0.02(-1.66%)
Jul 06, 2021 1.299 1.299 1.225 1.260 79,582 -0.02(-1.72%)
Jul 02, 2021 1.310 1.360 1.282 1.282 17,644 -0.11(-7.76%)
Jul 01, 2021 1.600 1.600 1.380 1.390 10,170 +0.09(+7.23%)
Jun 30, 2021 1.340 1.450 1.273 1.296 40,381 -0.04(-2.66%)
Jun 29, 2021 1.425 1.425 1.329 1.332 25,622 -0.06(-4.19%)
Jun 28, 2021 1.245 1.390 1.245 1.390 39,882 +0.05(+3.90%)
Jun 25, 2021 1.351 1.370 1.200 1.338 30,902 -0.03(-2.44%)
Jun 24, 2021 1.367 1.382 1.310 1.371 24,746 +0.01(+1.02%)
Jun 23, 2021 1.350 1.357 1.320 1.357 24,882 +0.04(+2.82%)
Jun 22, 2021 1.320 1.343 1.280 1.320 40,377 +0.02(+1.50%)
Jun 21, 2021 1.300 1.323 1.300 1.300 8,518 +0.00(+0.04%)
Jun 18, 2021 1.300 1.310 1.278 1.300 29,957 +0.00(+0.00%)
Jun 17, 2021 1.340 1.400 1.290 1.300 25,059 -0.05(-3.46%)
Jun 16, 2021 1.300 1.373 1.300 1.347 9,165 +0.01(+0.50%)
Jun 15, 2021 1.330 1.340 1.306 1.340 14,026 +0.03(+2.24%)
Jun 14, 2021 1.378 1.450 1.230 1.310 136,480 -0.01(-0.85%)
Jun 11, 2021 1.230 1.356 1.230 1.322 32,736 +0.12(+10.14%)
Jun 10, 2021 1.216 1.360 1.200 1.200 42,664 -0.02(-1.64%)
Jun 09, 2021 1.080 1.220 1.080 1.220 72,497 +0.14(+12.53%)
Jun 08, 2021 1.060 1.295 1.040 1.084 38,131 +0.02(+2.28%)
Jun 07, 2021 1.100 1.120 1.050 1.060 26,133 -0.06(-5.36%)
Jun 04, 2021 1.054 1.320 1.054 1.120 40,048 +0.08(+7.68%)
Jun 03, 2021 1.067 1.071 1.040 1.040 37,875 -0.02(-1.88%)
Jun 02, 2021 1.110 1.110 1.050 1.060 35,772 -0.06(-5.33%)
Jun 01, 2021 1.140 1.155 1.099 1.120 56,675 +0.01(+0.87%)
May 28, 2021 1.130 1.151 1.108 1.110 29,237 +0.01(+1.26%)
May 27, 2021 1.136 1.171 1.077 1.096 102,040 -0.04(-3.84%)
May 26, 2021 1.197 1.200 1.120 1.140 73,991 -0.08(-6.56%)
May 25, 2021 1.210 1.220 1.200 1.220 14,281 +0.06(+5.17%)
May 24, 2021 1.150 1.610 0.9001 1.160 87,890 -0.12(-9.31%)
May 21, 2021 1.280 1.290 1.209 1.279 23,500 -0.02(-1.33%)
May 20, 2021 1.635 1.635 1.160 1.296 91,698 +0.08(+6.23%)
May 19, 2021 1.140 1.250 1.127 1.220 118,744 +0.09(+7.69%)
May 18, 2021 1.555 1.555 1.132 1.133 32,710 -0.20(-14.79%)
May 17, 2021 1.398 1.399 1.205 1.330 24,010 -0.03(-2.21%)
May 14, 2021 1.350 1.371 1.330 1.360 18,179 +0.03(+2.26%)
May 13, 2021 1.200 1.358 1.200 1.330 42,562 +0.03(+2.31%)
May 12, 2021 1.390 1.413 1.300 1.300 23,849 -0.08(-5.89%)
May 11, 2021 1.450 1.450 1.275 1.381 32,661 -0.02(-1.18%)
May 10, 2021 1.550 1.550 1.347 1.398 39,014 -0.14(-9.15%)
May 07, 2021 1.325 1.600 1.325 1.539 50,212 +0.04(+2.57%)
May 06, 2021 1.598 1.598 1.494 1.500 42,779 -0.08(-5.21%)
May 05, 2021 1.465 1.610 1.460 1.582 95,384 +0.12(+8.15%)
May 04, 2021 1.300 1.479 1.300 1.463 55,753 +0.14(+10.85%)
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.