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 (%)
Aug 31, 2023 0.2300 0.2372 0.2300 0.2372 15,283 +0.01(+4.96%)
Aug 30, 2023 0.2201 0.2299 0.2073 0.2260 42,500 +0.01(+5.07%)
Aug 29, 2023 0.2300 0.2300 0.2146 0.2151 142,675 -0.05(-20.33%)
Aug 28, 2023 0.2571 0.2750 0.2571 0.2700 28,311 +0.02(+6.17%)
Aug 25, 2023 0.2450 0.2543 0.2450 0.2543 67,950 +0.01(+4.35%)
Aug 24, 2023 0.2437 0.2437 0.2437 0.2437 700 +0.00(+1.12%)
Aug 23, 2023 0.2300 0.2460 0.2300 0.2410 109,450 +0.01(+3.66%)
Aug 22, 2023 0.2164 0.2325 0.2164 0.2325 17,670 +0.00(+1.09%)
Aug 21, 2023 0.2231 0.2300 0.2231 0.2300 30,201 +0.01(+4.55%)
Aug 18, 2023 0.2237 0.2237 0.2152 0.2200 37,802 -0.01(-6.06%)
Aug 17, 2023 0.2200 0.2450 0.2200 0.2342 22,690 -0.00(-1.97%)
Aug 16, 2023 0.2270 0.2389 0.2052 0.2389 22,773 +0.03(+13.82%)
Aug 15, 2023 0.2000 0.2106 0.2000 0.2099 9,167 +0.00(+1.30%)
Aug 14, 2023 0.1904 0.2072 0.1904 0.2072 33,100 +0.01(+4.33%)
Aug 11, 2023 0.1790 0.1986 0.1790 0.1986 15,236 +0.01(+2.95%)
Aug 10, 2023 0.1997 0.1997 0.1914 0.1929 16,000 +0.00(+1.53%)
Aug 09, 2023 0.2094 0.2094 0.1900 0.1900 15,196 -0.02(-8.08%)
Aug 08, 2023 0.2080 0.2080 0.2025 0.2067 7,309 -0.01(-3.09%)
Aug 07, 2023 0.1900 0.2224 0.1900 0.2133 47,792 +0.01(+2.55%)
Aug 04, 2023 0.2198 0.2276 0.2080 0.2080 21,912 -0.01(-5.45%)
Aug 03, 2023 0.2274 0.2350 0.2198 0.2200 40,371 -0.01(-5.13%)
Aug 02, 2023 0.2160 0.2449 0.2160 0.2319 74,211 -0.02(-6.45%)
Aug 01, 2023 0.2392 0.2500 0.2392 0.2479 74,068 +0.00(+0.36%)
Jul 31, 2023 0.2465 0.2470 0.2465 0.2470 7,800 -0.00(-0.96%)
Jul 28, 2023 0.2500 0.2534 0.2469 0.2494 31,950 -0.02(-5.82%)
Jul 27, 2023 0.2694 0.2694 0.2648 0.2648 670 +0.00(+0.80%)
Jul 26, 2023 0.2627 0.2627 0.2627 0.2627 3,000 +0.01(+5.08%)
Jul 25, 2023 0.2500 0.2506 0.2500 0.2500 4,925 -0.01(-3.44%)
Jul 24, 2023 0.2540 0.2589 0.2540 0.2589 3,245 -0.00(-1.67%)
Jul 20, 2023 0.2633 3,100 +0.01(+2.01%)
Jul 19, 2023 0.2503 0.2581 0.2503 0.2581 10,400 +0.00(+1.33%)
Jul 18, 2023 0.2557 0.2589 0.2535 0.2547 19,989 +0.00(+0.67%)
Jul 17, 2023 0.2611 0.2611 0.2530 0.2530 6,000 -0.01(-3.62%)
Jul 14, 2023 0.2615 0.2625 0.2615 0.2625 5,500 -0.00(-0.94%)
Jul 13, 2023 0.2679 0.2679 0.2600 0.2650 4,378 +0.00(+0.61%)
Jul 12, 2023 0.2575 0.2634 0.2575 0.2634 6,340 -0.02(-5.93%)
Jul 11, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.02(+7.40%)
Jul 10, 2023 0.2587 0.2679 0.2535 0.2607 15,250 +0.00(+0.27%)
Jul 07, 2023 0.2442 0.2613 0.2442 0.2600 37,716 +0.02(+8.38%)
Jul 06, 2023 0.2424 0.2424 0.2390 0.2399 12,725 +0.00(+1.10%)
Jul 05, 2023 0.2780 0.2780 0.2342 0.2373 81,641 -0.04(-14.46%)
Jul 03, 2023 0.2928 0.2928 0.2774 0.2774 8,369 +0.01(+4.13%)
Jun 30, 2023 0.2600 0.2664 0.2526 0.2664 7,940 +0.01(+4.96%)
Jun 29, 2023 0.2700 0.2700 0.2499 0.2538 21,115 -0.00(-1.78%)
Jun 28, 2023 0.2650 0.2725 0.2526 0.2584 59,077 -0.02(-7.71%)
Jun 27, 2023 0.2827 0.2827 0.2800 0.2800 52,450 +0.01(+4.05%)
Jun 26, 2023 0.2913 0.2913 0.2691 0.2691 28,900 -0.01(-3.89%)
Jun 23, 2023 0.2634 0.2800 0.2621 0.2800 221,599 +0.01(+5.54%)
Jun 22, 2023 0.2830 0.2830 0.2653 0.2653 66,400 -0.02(-7.30%)
Jun 21, 2023 0.3021 0.3021 0.2862 0.2862 8,190 -0.01(-2.59%)
Jun 20, 2023 0.3010 0.3010 0.2938 0.2938 98,100 -0.01(-2.39%)
Jun 16, 2023 0.2900 0.3013 0.2900 0.3010 67,446 +0.01(+2.17%)
Jun 15, 2023 0.3009 0.3026 0.2946 0.2946 40,511 -0.02(-6.98%)
Jun 14, 2023 0.2928 0.3187 0.2928 0.3167 9,439 -0.00(-1.22%)
Jun 13, 2023 0.3216 0.3246 0.3198 0.3206 40,952 +0.00(+0.22%)
Jun 12, 2023 0.3184 0.3266 0.3100 0.3199 111,867 +0.01(+2.24%)
Jun 09, 2023 0.2926 0.3142 0.2845 0.3129 85,150 +0.01(+3.06%)
Jun 08, 2023 0.3194 0.3208 0.2876 0.3036 44,506 -0.02(-5.86%)
Jun 07, 2023 0.3071 0.3225 0.3056 0.3225 71,076 +0.01(+4.03%)
Jun 06, 2023 0.3100 0.3100 0.3100 0.3100 750 +0.00(+0.00%)
Jun 05, 2023 0.3200 0.3200 0.3100 0.3100 24,786 -0.01(-2.82%)
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.