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

Quisitive Technology Solutions Inc (OP: QUISF )

0.3214 +0.0014 (+0.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3164 0.3414 0.3164 0.3214 10,130 +0.00(+0.44%)
Oct 17, 2024 0.3187 0.3200 0.3140 0.3200 5,200 +0.01(+4.13%)
Oct 16, 2024 0.2705 0.3200 0.2705 0.3073 4,307 -0.00(-1.57%)
Oct 15, 2024 0.2705 0.3146 0.2705 0.3122 11,200 +0.01(+4.55%)
Oct 14, 2024 0.2705 0.2986 0.2705 0.2986 23,100 -0.00(-0.47%)
Oct 11, 2024 0.3019 0.3132 0.3000 0.3000 2,600 +0.01(+5.23%)
Oct 10, 2024 0.2849 0.2851 0.2849 0.2851 46,500 -0.00(-0.87%)
Oct 09, 2024 0.2859 0.2930 0.2859 0.2876 6,280 -0.00(-0.14%)
Oct 08, 2024 0.2785 0.2920 0.2785 0.2880 8,220 +0.00(+1.62%)
Oct 07, 2024 0.2800 0.2834 0.2800 0.2834 3,750 -0.01(-1.77%)
Oct 04, 2024 0.2897 0.2950 0.2885 0.2885 8,624 +0.00(+0.87%)
Oct 03, 2024 0.2860 0.2860 0.2850 0.2860 9,050 +0.01(+2.51%)
Oct 02, 2024 0.2750 0.2850 0.2739 0.2790 78,827 +0.00(+1.31%)
Oct 01, 2024 0.2712 0.2773 0.2712 0.2754 4,500 +0.00(+0.15%)
Sep 30, 2024 0.2750 0.2750 0.2750 0.2750 3,500 -0.01(-1.79%)
Sep 27, 2024 0.2905 0.2905 0.2800 0.2800 4,225 +0.00(+1.23%)
Sep 26, 2024 0.2766 0.2766 0.2766 0.2766 1,770 -0.00(-1.43%)
Sep 24, 2024 0.2806 0 +0.00(+1.04%)
Sep 23, 2024 0.2777 0.2834 0.2777 0.2777 1,400 -0.01(-3.24%)
Sep 20, 2024 0.2794 0.2870 0.2794 0.2870 1,000 +0.01(+4.78%)
Sep 19, 2024 0.2800 0.2800 0.2739 0.2739 1,965 -0.01(-2.04%)
Sep 17, 2024 0.2796 0 +0.01(+2.72%)
Sep 13, 2024 0.2722 32,974 -0.01(-4.49%)
Sep 12, 2024 0.2850 0.2850 0.2850 0.2850 915 +0.01(+4.01%)
Sep 09, 2024 0.2740 0 +0.00(+0.26%)
Sep 06, 2024 0.2733 0.2733 0.2733 0.2733 159 +0.01(+1.94%)
Sep 05, 2024 0.2651 0.2700 0.2651 0.2681 3,200 -0.00(-1.58%)
Sep 04, 2024 0.2731 0.2731 0.2724 0.2724 22,633 -0.01(-2.37%)
Sep 03, 2024 0.2800 0.2800 0.2790 0.2790 6,015 -0.00(-1.24%)
Aug 30, 2024 0.2853 0.2853 0.2727 0.2825 18,000 +0.00(+0.04%)
Aug 29, 2024 0.2865 0.2937 0.2824 0.2824 111,120 +0.00(+0.14%)
Aug 28, 2024 0.2950 0.2950 0.2820 0.2820 4,000 -0.01(-2.76%)
Aug 27, 2024 0.2900 0.2950 0.2900 0.2900 17,350 -0.01(-1.69%)
Aug 26, 2024 0.2987 0.2987 0.2877 0.2950 7,124 +0.01(+2.43%)
Aug 23, 2024 0.2823 0.2880 0.2823 0.2880 3,449 +0.01(+2.16%)
Aug 22, 2024 0.2826 0.2844 0.2762 0.2819 37,150 +0.01(+3.68%)
Aug 21, 2024 0.2547 0.2719 0.2424 0.2719 765,958 +0.03(+13.86%)
Aug 20, 2024 0.2400 0.2400 0.2388 0.2388 21,000 -0.00(-0.50%)
Aug 19, 2024 0.2400 0.2523 0.2400 0.2400 427,600 +0.00(+0.97%)
Aug 15, 2024 0.2377 0 +0.01(+3.03%)
Aug 12, 2024 0.2307 0 -0.01(-3.59%)
Aug 09, 2024 0.2393 0.2393 0.2393 0.2393 315 +0.01(+3.10%)
Aug 07, 2024 0.2321 0 +0.00(+0.48%)
Aug 06, 2024 0.2253 0.2310 0.2206 0.2310 5,200 +0.04(+23.53%)
Aug 05, 2024 0.2090 0.2090 0.1870 0.1870 48,075 -0.04(-19.05%)
Aug 02, 2024 0.2310 0.2310 0.2161 0.2310 1,975 +0.01(+3.87%)
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.