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

Viq Solutions Inc (TSV: VQS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 5.850 5.850 5.850 0 -0.01(-0.17%)
Dec 30, 2020 5.980 6.050 5.760 5.860 22,900 +0.16(+2.81%)
Dec 29, 2020 6.150 6.160 5.660 5.700 35,155 -0.30(-5.00%)
Dec 24, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 23, 2020 6.150 6.150 5.500 6.000 5,557 -0.10(-1.64%)
Dec 22, 2020 5.410 6.500 5.390 6.100 77,254 +1.00(+19.61%)
Dec 21, 2020 5.220 5.340 5.100 5.100 10,855 -0.08(-1.54%)
Dec 18, 2020 5.180 5.300 5.090 5.180 44,959 +0.10(+1.97%)
Dec 17, 2020 4.690 5.150 4.690 5.080 119,225 +0.44(+9.36%)
Dec 16, 2020 4.390 4.690 4.390 4.645 126,600 +0.29(+6.78%)
Dec 15, 2020 4.340 4.450 4.250 4.350 35,108 -0.03(-0.68%)
Dec 14, 2020 4.350 4.480 4.300 4.380 70,950 +0.03(+0.69%)
Dec 11, 2020 4.360 4.370 4.300 4.350 105,289 +0.00(+0.00%)
Dec 10, 2020 4.430 4.430 4.280 4.350 52,879 +0.05(+1.16%)
Dec 09, 2020 4.500 4.550 4.190 4.300 36,857 -0.20(-4.44%)
Dec 08, 2020 4.300 4.500 4.290 4.500 48,055 +0.20(+4.65%)
Dec 07, 2020 4.300 4.350 4.300 4.300 8,265 -0.05(-1.15%)
Dec 04, 2020 4.330 4.350 4.280 4.350 51,465 +0.00(+0.00%)
Dec 03, 2020 4.350 4.350 4.300 4.350 7,300 +0.00(+0.00%)
Dec 02, 2020 4.200 4.390 4.200 4.350 50,600 +0.15(+3.57%)
Dec 01, 2020 4.100 4.230 4.100 4.200 76,125 +0.04(+0.96%)
Nov 30, 2020 4.180 4.180 4.000 4.160 59,075 -0.01(-0.24%)
Nov 27, 2020 4.150 4.170 4.000 4.170 105,918 -0.02(-0.48%)
Nov 26, 2020 4.190 4.200 4.130 4.190 51,085 +0.00(+0.00%)
Nov 25, 2020 4.220 4.220 3.990 4.190 23,233 -0.02(-0.48%)
Nov 24, 2020 4.150 4.240 4.150 4.210 91,250 +0.01(+0.24%)
Nov 23, 2020 4.200 4.200 4.160 4.200 35,105 +0.00(+0.00%)
Nov 20, 2020 4.250 4.250 4.200 4.200 9,655 -0.09(-2.10%)
Nov 19, 2020 4.210 4.300 4.200 4.290 38,030 +0.07(+1.66%)
Nov 18, 2020 4.200 4.240 4.200 4.220 2,600 -0.02(-0.47%)
Nov 17, 2020 4.200 4.250 4.200 4.240 4,950 +0.04(+0.95%)
Nov 16, 2020 4.240 4.280 4.150 4.200 36,010 -0.06(-1.41%)
Nov 13, 2020 4.260 4.280 4.220 4.260 21,500 +0.01(+0.24%)
Nov 12, 2020 4.280 4.280 4.250 4.250 8,100 -0.02(-0.47%)
Nov 11, 2020 4.290 4.320 4.240 4.270 31,000 -0.04(-0.93%)
Nov 10, 2020 4.330 4.360 4.240 4.310 47,500 +0.03(+0.70%)
Nov 09, 2020 4.280 4.500 4.260 4.280 52,900 -0.02(-0.47%)
Nov 06, 2020 4.300 4.450 4.150 4.300 158,170 -0.50(-10.42%)
Nov 05, 2020 4.780 5.220 4.780 4.800 27,017 +0.06(+1.27%)
Nov 04, 2020 4.610 4.870 4.600 4.740 32,500 +0.02(+0.42%)
Nov 03, 2020 4.610 4.730 4.600 4.720 10,850 +0.12(+2.61%)
Nov 02, 2020 4.820 4.880 4.600 4.600 6,500 -0.29(-5.93%)
Oct 30, 2020 5.020 5.090 4.850 4.890 16,250 -0.06(-1.21%)
Oct 29, 2020 4.960 5.000 4.910 4.950 19,014 -0.03(-0.60%)
Oct 28, 2020 5.440 5.480 4.910 4.980 37,936 -0.32(-6.04%)
Oct 27, 2020 5.010 5.410 4.910 5.300 5,630 +0.30(+6.00%)
Oct 26, 2020 5.280 5.280 4.930 5.000 37,122 -0.15(-2.91%)
Oct 23, 2020 5.380 5.410 5.080 5.150 18,133 -0.20(-3.74%)
Oct 22, 2020 5.180 5.350 5.170 5.350 45,265 +0.30(+5.94%)
Oct 21, 2020 5.040 5.050 5.000 5.050 12,324 +0.18(+3.70%)
Oct 20, 2020 4.920 4.920 4.730 4.870 15,248 -0.18(-3.56%)
Oct 19, 2020 4.450 5.050 4.450 5.050 49,258 +0.55(+12.22%)
Oct 16, 2020 4.210 4.500 4.200 4.500 23,522 +0.22(+5.14%)
Oct 15, 2020 4.290 4.290 4.140 4.280 17,200 +0.10(+2.39%)
Oct 14, 2020 4.150 4.480 4.150 4.180 46,111 +0.17(+4.24%)
Oct 13, 2020 4.060 4.090 4.000 4.010 4,453 -0.19(-4.52%)
Oct 09, 2020 4.200 4.200 4.200 0 -0.07(-1.64%)
Oct 08, 2020 4.210 4.270 4.170 4.270 18,800 +0.07(+1.67%)
Oct 07, 2020 4.000 4.250 4.000 4.200 45,142 +0.25(+6.33%)
Oct 06, 2020 3.940 3.960 3.900 3.950 27,307 +0.01(+0.25%)
Oct 05, 2020 4.080 4.150 3.940 3.940 35,825 +0.09(+2.34%)
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.