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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2429 -0.0101 (-3.99%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 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 (%)
Sep 30, 2021 1.013 1.020 0.9992 1.000 5,018 -0.01(-0.95%)
Sep 29, 2021 1.037 1.037 1.010 1.010 4,630 -0.02(-1.94%)
Sep 28, 2021 1.060 1.060 1.030 1.030 36,460 -0.03(-2.89%)
Sep 27, 2021 1.050 1.087 1.050 1.061 10,474 -0.04(-3.57%)
Sep 24, 2021 1.095 1.100 1.080 1.100 1,320 +0.03(+3.10%)
Sep 23, 2021 1.050 1.080 1.050 1.067 16,820 -0.01(-1.21%)
Sep 22, 2021 1.050 1.100 1.050 1.080 27,846 +0.00(+0.34%)
Sep 21, 2021 1.107 1.150 1.076 1.076 30,401 -0.02(-2.15%)
Sep 20, 2021 1.100 1.125 1.080 1.100 11,413 -0.01(-0.69%)
Sep 17, 2021 1.108 1.138 1.108 1.108 1,071 -0.01(-0.89%)
Sep 16, 2021 1.101 1.139 1.070 1.118 10,681 +0.04(+3.36%)
Sep 15, 2021 1.070 1.081 1.063 1.081 18,500 +0.00(+0.12%)
Sep 14, 2021 1.100 1.107 1.080 1.080 14,590 -0.03(-2.32%)
Sep 13, 2021 1.123 1.123 1.100 1.106 2,440 -0.01(-0.70%)
Sep 10, 2021 1.130 1.130 1.113 1.113 12,033 +0.00(+0.32%)
Sep 09, 2021 1.126 1.126 1.100 1.110 30,677 +0.01(+0.91%)
Sep 08, 2021 1.139 1.190 1.100 1.100 16,332 -0.01(-0.90%)
Sep 07, 2021 1.110 1.370 1.081 1.110 31,979 +0.01(+0.90%)
Sep 03, 2021 1.120 1.120 0.9950 1.100 12,316 -0.02(-1.79%)
Sep 02, 2021 1.170 1.170 1.114 1.120 37,044 -0.05(-4.26%)
Sep 01, 2021 1.133 1.365 1.120 1.170 46,978 +0.04(+3.55%)
Aug 31, 2021 1.160 1.160 1.080 1.130 23,861 -0.02(-1.75%)
Aug 30, 2021 1.100 1.156 1.090 1.150 35,544 +0.04(+3.65%)
Aug 27, 2021 1.110 1.120 1.102 1.109 121,352 -0.00(-0.05%)
Aug 26, 2021 1.087 1.110 1.085 1.110 12,583 +0.01(+0.56%)
Aug 25, 2021 1.000 1.113 1.000 1.104 46,577 +0.02(+2.14%)
Aug 24, 2021 1.050 1.089 1.046 1.081 9,001 +0.04(+3.83%)
Aug 23, 2021 1.090 1.113 1.041 1.041 25,441 -0.04(-3.29%)
Aug 20, 2021 1.000 1.076 1.000 1.076 13,739 +0.07(+6.55%)
Aug 19, 2021 1.040 1.053 1.010 1.010 26,106 -0.05(-4.53%)
Aug 18, 2021 1.060 1.078 1.040 1.058 9,929 -0.01(-0.59%)
Aug 17, 2021 1.090 1.100 1.044 1.064 25,644 -0.03(-2.37%)
Aug 16, 2021 1.133 1.150 1.090 1.090 5,001 -0.04(-3.75%)
Aug 13, 2021 1.143 1.161 1.133 1.133 7,373 -0.04(-3.16%)
Aug 12, 2021 1.550 1.550 1.130 1.169 6,148 -0.02(-1.52%)
Aug 11, 2021 1.425 1.425 1.140 1.188 24,672 +0.05(+4.18%)
Aug 10, 2021 1.200 1.200 1.140 1.140 6,590 -0.03(-2.56%)
Aug 09, 2021 1.210 1.215 1.170 1.170 10,516 -0.03(-2.50%)
Aug 06, 2021 1.170 1.200 1.160 1.200 26,255 +0.03(+2.70%)
Aug 05, 2021 1.180 1.208 1.160 1.169 4,945 -0.00(-0.26%)
Aug 04, 2021 1.350 1.350 1.170 1.171 17,728 +0.00(+0.13%)
Aug 03, 2021 1.150 1.212 1.150 1.170 4,221 +0.02(+1.74%)
Aug 02, 2021 1.180 1.200 1.150 1.150 20,959 -0.03(-2.55%)
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%)
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.