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

Viq Solutions Inc (TSV: VQS )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 3.820 3.820 3.820 0 -0.12(-3.05%)
Jul 30, 2020 4.010 4.080 3.800 3.940 46,757 -0.05(-1.25%)
Jul 29, 2020 4.000 4.000 3.800 3.990 9,984 +0.10(+2.57%)
Jul 28, 2020 3.780 4.030 3.780 3.890 23,545 +0.03(+0.78%)
Jul 27, 2020 3.900 3.980 3.810 3.860 7,401 +0.10(+2.66%)
Jul 24, 2020 3.900 3.900 3.760 3.760 465 -0.11(-2.84%)
Jul 23, 2020 3.840 4.000 3.840 3.870 6,625 +0.02(+0.52%)
Jul 22, 2020 4.000 4.050 3.850 3.850 13,077 -0.15(-3.75%)
Jul 21, 2020 4.240 4.240 3.920 4.000 31,400 +0.08(+2.04%)
Jul 20, 2020 3.910 3.920 3.900 3.920 4,438 -0.02(-0.51%)
Jul 17, 2020 3.940 3.990 3.850 3.940 25,232 +0.09(+2.34%)
Jul 16, 2020 3.800 3.990 3.800 3.850 16,555 +0.15(+4.05%)
Jul 15, 2020 3.970 3.970 3.660 3.700 7,400 -0.10(-2.63%)
Jul 14, 2020 3.990 3.990 3.500 3.800 43,750 +0.05(+1.33%)
Jul 13, 2020 3.850 4.000 3.600 3.750 65,650 -0.15(-3.85%)
Jul 10, 2020 4.100 4.100 3.900 3.900 8,277 -0.10(-2.50%)
Jul 09, 2020 3.960 4.000 3.890 4.000 7,625 +0.07(+1.78%)
Jul 08, 2020 4.080 4.080 3.910 3.930 15,440 -0.15(-3.68%)
Jul 07, 2020 4.050 4.080 4.050 4.080 1,375 -0.04(-0.97%)
Jul 06, 2020 4.060 4.120 4.000 4.120 10,800 +0.12(+3.00%)
Jul 03, 2020 4.010 4.010 4.000 4.000 500 +0.00(+0.00%)
Jul 02, 2020 3.960 4.100 3.910 4.000 3,479 +0.00(+0.00%)
Jun 30, 2020 4.000 4.000 4.000 0 +0.05(+1.27%)
Jun 29, 2020 4.200 4.330 3.600 3.950 131,669 -0.29(-6.84%)
Jun 26, 2020 4.150 4.310 4.000 4.240 36,475 +0.24(+6.00%)
Jun 25, 2020 3.910 4.180 3.910 4.000 5,325 -0.25(-5.88%)
Jun 24, 2020 4.260 4.260 4.200 4.250 17,700 -0.20(-4.49%)
Jun 23, 2020 4.010 4.450 4.000 4.450 48,266 +0.40(+9.88%)
Jun 22, 2020 3.990 4.050 3.870 4.050 58,500 +0.19(+4.92%)
Jun 19, 2020 3.990 4.100 3.750 3.860 15,122 +0.13(+3.49%)
Jun 18, 2020 4.180 4.220 3.730 3.730 36,060 -0.32(-7.90%)
Jun 17, 2020 4.350 4.360 3.910 4.050 53,761 -0.30(-6.90%)
Jun 16, 2020 3.640 4.350 3.490 4.350 61,145 +1.01(+30.24%)
Jun 15, 2020 3.190 3.460 3.190 3.340 16,625 +0.04(+1.21%)
Jun 12, 2020 3.400 3.400 3.300 3.300 2,405 -0.10(-2.94%)
Jun 11, 2020 3.490 3.490 3.200 3.400 20,827 +0.00(+0.00%)
Jun 10, 2020 3.400 3.500 3.320 3.400 25,441 -0.07(-2.02%)
Jun 09, 2020 3.350 3.470 3.320 3.470 9,612 -0.02(-0.57%)
Jun 08, 2020 3.210 3.490 3.150 3.490 29,625 +0.30(+9.40%)
Jun 05, 2020 2.960 3.190 2.960 3.190 20,348 +0.29(+10.00%)
Jun 04, 2020 2.980 2.980 2.900 2.900 2,971 -0.07(-2.36%)
Jun 03, 2020 2.950 2.970 2.900 2.970 15,900 +0.00(+0.00%)
Jun 02, 2020 2.910 2.980 2.910 2.970 19,325 -0.02(-0.67%)
Jun 01, 2020 2.950 2.990 2.950 2.990 7,800 +0.09(+3.10%)
May 29, 2020 3.000 3.000 2.900 2.900 800 -0.09(-3.01%)
May 28, 2020 2.910 3.000 2.860 2.990 1,670 -0.02(-0.66%)
May 27, 2020 3.000 3.010 3.000 3.010 3,000 +0.01(+0.33%)
May 26, 2020 2.950 3.000 2.900 3.000 25,629 +0.30(+11.11%)
May 25, 2020 2.880 2.950 2.700 2.700 6,316 -0.16(-5.59%)
May 22, 2020 2.890 2.920 2.860 2.860 6,000 +0.01(+0.35%)
May 21, 2020 2.950 2.950 2.850 2.850 6,262 -0.15(-5.00%)
May 20, 2020 3.000 3.150 2.960 3.000 44,905 +0.17(+6.01%)
May 19, 2020 2.810 2.850 2.590 2.830 74,325 +0.03(+1.07%)
May 15, 2020 2.800 2.800 2.800 0 -0.21(-6.98%)
May 14, 2020 3.100 3.110 3.000 3.010 40,310 -0.06(-1.95%)
May 13, 2020 3.400 3.400 3.010 3.070 56,209 -0.28(-8.36%)
May 12, 2020 3.660 3.750 3.310 3.350 17,265 -0.40(-10.67%)
May 11, 2020 3.610 3.850 3.610 3.750 8,327 +0.15(+4.17%)
May 08, 2020 3.430 3.600 3.420 3.600 4,900 +0.05(+1.41%)
May 07, 2020 3.520 3.620 3.460 3.550 11,402 +0.05(+1.43%)
May 06, 2020 3.520 3.540 3.500 3.500 3,829 +0.00(+0.00%)
May 05, 2020 3.440 3.520 3.400 3.500 37,500 +0.20(+6.06%)
May 04, 2020 3.400 3.410 3.290 3.300 23,250 -0.05(-1.49%)
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.