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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2530 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
May 17, 2024 0.2512 0.2600 0.2511 0.2530 14,800 -0.02(-6.64%)
May 16, 2024 0.2710 0.2710 0.2710 0.2710 3,000 +0.01(+2.73%)
May 15, 2024 0.2638 0.2730 0.2638 0.2638 605 +0.01(+2.97%)
May 14, 2024 0.2562 0.2562 0.2500 0.2562 4,010 +0.00(+1.07%)
May 13, 2024 0.2541 0.2541 0.2510 0.2535 3,410 -0.01(-5.06%)
May 10, 2024 0.2450 0.2670 0.2450 0.2670 3,550 +0.02(+6.37%)
May 09, 2024 0.2576 0.2576 0.2510 0.2510 2,000 -0.00(-0.55%)
May 08, 2024 0.2480 0.2607 0.2480 0.2524 5,070 +0.00(+0.68%)
May 07, 2024 0.2622 0.2622 0.2507 0.2507 99,999 -0.01(-4.60%)
May 06, 2024 0.2591 0.2628 0.2591 0.2628 2,696 -0.00(-0.68%)
May 03, 2024 0.2591 0.2646 0.2591 0.2646 19,885 -0.00(-1.16%)
May 02, 2024 0.2603 0.2677 0.2603 0.2677 5,500 +0.00(+1.59%)
May 01, 2024 0.2590 0.2700 0.2589 0.2635 27,528 -0.01(-4.15%)
Apr 30, 2024 0.2789 0.2799 0.2700 0.2749 56,879 -0.01(-2.31%)
Apr 29, 2024 0.2895 0.2920 0.2814 0.2814 81,727 -0.01(-2.80%)
Apr 26, 2024 0.2520 0.2987 0.2520 0.2895 134,332 +0.02(+7.18%)
Apr 24, 2024 0.2701 0 -0.00(-1.67%)
Apr 22, 2024 0.2747 0 +0.00(+0.18%)
Apr 19, 2024 0.2570 0.2779 0.2570 0.2742 66,266 +0.00(+0.59%)
Apr 16, 2024 0.2726 0 +0.00(+0.78%)
Apr 15, 2024 0.2667 0.2705 0.2623 0.2705 3,569 +0.00(+1.81%)
Apr 12, 2024 0.2664 0.2664 0.2657 0.2657 400 -0.01(-2.78%)
Apr 11, 2024 0.2855 0.2855 0.2663 0.2733 36,424 -0.01(-4.37%)
Apr 10, 2024 0.2680 0.2873 0.2680 0.2858 154,824 +0.00(+0.32%)
Apr 09, 2024 0.2850 0.2850 0.2788 0.2849 50,910 -0.01(-2.33%)
Apr 08, 2024 0.2966 0.2966 0.2910 0.2917 21,000 -0.01(-1.82%)
Apr 05, 2024 0.2490 0.2971 0.2490 0.2971 67,554 +0.02(+5.35%)
Apr 04, 2024 0.2765 0.2860 0.2765 0.2820 267,663 +0.01(+2.69%)
Apr 03, 2024 0.2808 0.2808 0.2640 0.2746 28,307 -0.02(-5.31%)
Apr 02, 2024 0.2810 0.2900 0.2801 0.2900 74,200 +0.00(+0.97%)
Apr 01, 2024 0.2500 0.2950 0.2361 0.2872 686,840 +0.04(+17.22%)
Mar 28, 2024 0.2100 0.2461 0.2100 0.2450 129,272 +0.04(+19.22%)
Mar 27, 2024 0.1969 0.2084 0.1935 0.2055 16,250 +0.01(+4.21%)
Mar 26, 2024 0.1972 0.1972 0.1972 0.1972 225 -0.00(-0.25%)
Mar 25, 2024 0.1950 0.1977 0.1830 0.1977 33,126 +0.00(+2.49%)
Mar 22, 2024 0.1929 0.1929 0.1929 0.1929 300 +0.00(+1.53%)
Mar 21, 2024 0.1890 0.1951 0.1890 0.1900 5,734 -0.00(-1.55%)
Mar 20, 2024 0.1870 0.1930 0.1863 0.1930 15,931 +0.01(+5.06%)
Mar 19, 2024 0.1837 0.1837 0.1837 0.1837 777 -0.00(-1.45%)
Mar 18, 2024 0.1878 0.1903 0.1864 0.1864 35,900 -0.00(-2.10%)
Mar 15, 2024 0.1946 0.1946 0.1904 0.1904 2,162 -0.00(-0.52%)
Mar 14, 2024 0.1750 0.1966 0.1750 0.1914 10,985 -0.00(-0.52%)
Mar 13, 2024 0.1943 0.1943 0.1924 0.1924 2,648 +0.00(+0.21%)
Mar 12, 2024 0.2003 0.2003 0.1871 0.1920 95,656 -0.00(-0.78%)
Mar 11, 2024 0.1918 0.1951 0.1908 0.1935 4,124 -0.00(-0.51%)
Mar 08, 2024 0.1959 0.1993 0.1925 0.1945 5,695 +0.00(+2.05%)
Mar 07, 2024 0.1870 0.1910 0.1870 0.1906 75,642 +0.00(+2.47%)
Mar 06, 2024 0.1833 0.1860 0.1833 0.1860 1,726 -0.00(-2.11%)
Mar 05, 2024 0.1900 0.1900 0.1900 0.1900 525 +0.00(+0.58%)
Mar 04, 2024 0.1825 0.1889 0.1825 0.1889 4,720 +0.00(+1.34%)
Mar 01, 2024 0.1889 0.1889 0.1857 0.1864 5,500 +0.00(+0.32%)
Feb 29, 2024 0.1889 0.1889 0.1836 0.1858 4,716 -0.00(-1.38%)
Feb 28, 2024 0.1835 0.1908 0.1835 0.1884 4,386 +0.00(+2.34%)
Feb 27, 2024 0.1930 0.1930 0.1841 0.1841 6,550 -0.01(-3.11%)
Feb 26, 2024 0.1810 0.1918 0.1810 0.1900 4,750 -0.01(-3.89%)
Feb 23, 2024 0.1974 0.2005 0.1974 0.1977 2,775 -0.00(-2.03%)
Feb 22, 2024 0.2089 0.2089 0.2017 0.2018 3,828 -0.01(-3.40%)
Feb 20, 2024 0.2089 0 +0.01(+5.24%)
Feb 16, 2024 0.1942 0.1985 0.1942 0.1985 4,250 -0.00(-0.75%)
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 14, 2024 0.1952 0.2042 0.1881 0.2000 87,660 -0.00(-0.99%)
Feb 13, 2024 0.2040 0.2040 0.2020 0.2020 2,700 -0.01(-4.27%)
Feb 12, 2024 0.1997 0.2110 0.1951 0.2110 70,600 +0.00(+0.67%)
Feb 09, 2024 0.2053 0.2096 0.2053 0.2096 5,800 +0.01(+4.85%)
Feb 08, 2024 0.2017 0.2082 0.1999 0.1999 64,000 -0.01(-5.08%)
Feb 07, 2024 0.2072 0.2106 0.2072 0.2106 1,600 -0.00(-1.45%)
Feb 06, 2024 0.2087 0.2137 0.2087 0.2137 3,650 -0.01(-4.43%)
Feb 02, 2024 0.2236 0 +0.00(+1.64%)
Feb 01, 2024 0.2200 0.2200 0.2200 0.2200 275 +0.00(+0.27%)
Jan 30, 2024 0.2194 0 +0.00(+0.00%)
Jan 26, 2024 0.2194 0 +0.01(+5.89%)
Jan 25, 2024 0.2119 0.2119 0.2051 0.2072 13,241 -0.00(-1.33%)
Jan 22, 2024 0.2100 0 -0.00(-0.24%)
Jan 19, 2024 0.2101 0.2105 0.2100 0.2105 2,200 -0.01(-2.73%)
Jan 18, 2024 0.2167 0.2193 0.2100 0.2164 12,400 -0.00(-0.37%)
Jan 17, 2024 0.2172 0.2172 0.2172 0.2172 7,100 -0.00(-1.59%)
Jan 16, 2024 0.2188 0.2247 0.2180 0.2207 17,100 -0.01(-3.46%)
Jan 12, 2024 0.2017 0.2286 0.2017 0.2286 2,000 -0.00(-0.65%)
Jan 11, 2024 0.2301 0.2301 0.2301 0.2301 144 +0.01(+4.92%)
Jan 10, 2024 0.2040 0.2295 0.2040 0.2193 14,930 -0.00(-0.14%)
Jan 09, 2024 0.2080 0.2279 0.2080 0.2196 3,450 -0.01(-3.26%)
Jan 08, 2024 0.2270 0.2270 0.2270 0.2270 1,000 +0.00(+1.75%)
Jan 05, 2024 0.2172 0.2231 0.2172 0.2231 4,750 -0.00(-1.67%)
Jan 04, 2024 0.2261 0.2270 0.2172 0.2269 4,327 +0.00(+1.02%)
Jan 03, 2024 0.2190 0.2246 0.2190 0.2246 4,063 -0.01(-3.15%)
Jan 02, 2024 0.2236 0.2319 0.2139 0.2319 5,567 +0.02(+9.70%)
Dec 29, 2023 0.2139 0.2139 0.2080 0.2114 15,100 -0.00(-1.12%)
Dec 28, 2023 0.2139 0.2139 0.2019 0.2138 30,569 +0.01(+6.90%)
Dec 27, 2023 0.1951 0.2110 0.1951 0.2000 110,260 -0.01(-5.66%)
Dec 26, 2023 0.1806 0.2120 0.1806 0.2120 6,123 +0.01(+5.32%)
Dec 22, 2023 0.1860 0.2020 0.1860 0.2013 22,325 +0.01(+4.68%)
Dec 21, 2023 0.1921 0.1974 0.1920 0.1923 11,413 -0.01(-4.28%)
Dec 20, 2023 0.2007 0.2009 0.1952 0.2009 7,900 +0.00(+2.34%)
Dec 19, 2023 0.1851 0.1963 0.1850 0.1963 5,250 +0.01(+6.63%)
Dec 18, 2023 0.2000 0.2000 0.1841 0.1841 17,518 -0.02(-8.09%)
Dec 15, 2023 0.1962 0.2003 0.1900 0.2003 35,985 +0.00(+2.46%)
Dec 14, 2023 0.1893 0.1999 0.1853 0.1955 19,945 +0.01(+4.60%)
Dec 13, 2023 0.1869 0.1869 0.1869 0.1869 297 +0.00(+0.97%)
Dec 12, 2023 0.1920 0.1920 0.1851 0.1851 8,000 +0.00(+0.71%)
Dec 11, 2023 0.1660 0.1868 0.1660 0.1838 20,311 +0.00(+2.11%)
Dec 08, 2023 0.1794 0.1843 0.1794 0.1800 18,000 -0.00(-2.54%)
Dec 07, 2023 0.1773 0.1862 0.1766 0.1847 35,283 +0.00(+0.98%)
Dec 06, 2023 0.1813 0.1902 0.1791 0.1829 59,000 -0.00(-1.56%)
Dec 05, 2023 0.1859 0.1885 0.1842 0.1858 22,578 -0.00(-2.52%)
Dec 04, 2023 0.2000 0.2146 0.1865 0.1906 24,686 -0.01(-4.70%)
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.