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: 12:27 PM 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 (%)
Mar 31, 2021 1.256 1.260 1.199 1.250 29,933 -0.00(-0.25%)
Mar 30, 2021 1.346 1.380 1.217 1.253 39,199 -0.09(-6.64%)
Mar 29, 2021 1.360 1.376 1.270 1.342 221,278 +0.04(+2.91%)
Mar 26, 2021 1.313 1.353 1.302 1.304 17,200 -0.01(-0.46%)
Mar 25, 2021 1.335 1.335 1.245 1.310 27,892 +0.01(+1.04%)
Mar 24, 2021 1.350 1.355 1.279 1.297 17,600 -0.01(-0.71%)
Mar 23, 2021 1.300 1.370 1.264 1.306 27,096 +0.05(+3.65%)
Mar 22, 2021 1.272 1.310 1.234 1.260 23,138 +0.10(+8.62%)
Mar 19, 2021 1.145 1.224 1.145 1.160 51,400 +0.04(+3.71%)
Mar 18, 2021 1.125 1.140 1.101 1.119 73,395 +0.02(+1.68%)
Mar 17, 2021 1.180 1.180 1.100 1.100 35,462 -0.02(-1.57%)
Mar 16, 2021 1.195 1.196 1.100 1.118 47,633 -0.10(-7.87%)
Mar 15, 2021 1.258 1.300 1.213 1.213 67,944 -0.02(-1.77%)
Mar 12, 2021 1.250 1.350 1.235 1.235 58,700 +0.02(+1.79%)
Mar 11, 2021 1.191 1.240 1.163 1.213 49,337 +0.03(+2.41%)
Mar 10, 2021 1.172 1.200 1.145 1.185 58,263 +0.05(+4.63%)
Mar 09, 2021 1.110 1.132 1.110 1.132 28,058 +0.06(+5.82%)
Mar 08, 2021 1.156 1.156 1.066 1.070 33,040 -0.01(-0.93%)
Mar 05, 2021 0.9946 1.100 0.8948 1.080 43,400 +0.05(+4.85%)
Mar 04, 2021 1.085 1.125 1.019 1.030 87,948 -0.06(-5.85%)
Mar 03, 2021 1.029 1.184 1.014 1.094 76,158 +0.05(+5.19%)
Mar 02, 2021 1.077 1.080 1.004 1.040 80,541 -0.01(-0.95%)
Mar 01, 2021 1.075 1.100 1.043 1.050 68,038 +0.00(+0.33%)
Feb 26, 2021 0.9952 1.070 0.9715 1.046 35,300 -0.03(-3.10%)
Feb 25, 2021 1.135 1.136 1.080 1.080 22,376 -0.04(-3.77%)
Feb 24, 2021 1.120 1.191 1.060 1.122 43,141 +0.06(+5.18%)
Feb 23, 2021 0.9549 1.070 0.9439 1.067 50,482 +0.10(+10.00%)
Feb 22, 2021 0.9467 0.9765 0.9131 0.9700 34,414 +0.00(+0.00%)
Feb 19, 2021 1.030 1.092 0.8922 0.9700 37,900 -0.06(-6.19%)
Feb 18, 2021 1.127 1.143 1.034 1.034 66,216 -0.13(-10.86%)
Feb 17, 2021 1.210 1.226 1.130 1.160 39,055 +0.02(+2.16%)
Feb 16, 2021 1.276 1.379 1.135 1.135 86,046 +0.00(+0.40%)
Feb 12, 2021 1.147 1.235 1.115 1.131 124,500 +0.03(+2.82%)
Feb 11, 2021 1.050 1.100 1.040 1.100 44,496 +0.07(+6.80%)
Feb 10, 2021 1.035 1.075 1.000 1.030 72,120 +0.02(+2.37%)
Feb 09, 2021 1.045 1.045 0.9869 1.006 39,656 +0.04(+4.52%)
Feb 08, 2021 0.9952 1.054 0.9626 0.9627 111,765 -0.00(-0.13%)
Feb 05, 2021 0.9284 0.9726 0.9010 0.9640 85,000 +0.08(+9.28%)
Feb 04, 2021 0.8424 0.8860 0.8424 0.8821 47,288 +0.04(+4.69%)
Feb 03, 2021 0.8255 0.8430 0.8233 0.8426 30,865 +0.04(+5.32%)
Feb 02, 2021 0.8000 0.8248 0.7840 0.8000 55,810 +0.04(+5.26%)
Feb 01, 2021 0.7783 0.7870 0.7600 0.7600 75,527 -0.00(-0.51%)
Jan 29, 2021 0.7474 0.7750 0.7390 0.7639 58,700 +0.02(+3.23%)
Jan 28, 2021 0.8000 0.8000 0.7400 0.7400 47,989 -0.04(-5.13%)
Jan 27, 2021 0.7320 0.7800 0.6580 0.7800 53,992 +0.04(+4.70%)
Jan 26, 2021 0.7924 0.8004 0.7450 0.7450 68,865 -0.05(-6.64%)
Jan 25, 2021 0.8297 0.8297 0.7838 0.7980 27,609 -0.02(-3.00%)
Jan 22, 2021 0.7795 0.8227 0.7689 0.8227 41,700 +0.05(+7.11%)
Jan 21, 2021 0.8377 0.8380 0.7681 0.7681 122,720 -0.06(-7.07%)
Jan 20, 2021 0.8048 0.8360 0.8048 0.8265 20,251 +0.02(+2.82%)
Jan 19, 2021 0.8128 0.8300 0.7880 0.8038 31,188 +0.00(+0.10%)
Jan 15, 2021 0.7920 0.8296 0.7879 0.8030 34,600 -0.00(-0.16%)
Jan 14, 2021 0.8248 0.8370 0.7914 0.8043 127,800 -0.00(-0.49%)
Jan 13, 2021 0.7728 0.8220 0.7700 0.8083 292,924 +0.04(+5.11%)
Jan 12, 2021 0.7600 0.7900 0.7559 0.7690 68,054 +0.01(+1.18%)
Jan 11, 2021 0.8190 0.8190 0.7521 0.7600 333,267 -0.05(-6.17%)
Jan 08, 2021 0.8239 0.8425 0.8025 0.8100 44,500 +0.01(+1.35%)
Jan 07, 2021 0.8022 0.8545 0.7942 0.7992 55,795 +0.02(+1.94%)
Jan 06, 2021 0.8182 0.8276 0.7840 0.7840 100,576 -0.05(-6.26%)
Jan 05, 2021 0.8653 0.8653 0.7934 0.8364 159,179 -0.00(-0.31%)
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.