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 (%)
Jan 20, 2021 7.100 7.100 7.100 0 -0.05(-0.70%)
Jan 19, 2021 7.570 7.570 6.945 7.150 99,822 +0.04(+0.56%)
Jan 18, 2021 6.710 7.590 6.710 7.110 51,538 +0.31(+4.56%)
Jan 15, 2021 6.360 6.800 6.250 6.800 93,434 +0.55(+8.80%)
Jan 14, 2021 5.880 6.250 5.860 6.250 67,598 +0.37(+6.29%)
Jan 13, 2021 5.790 5.880 5.430 5.880 76,380 +0.28(+5.00%)
Jan 12, 2021 5.740 5.750 5.420 5.600 43,747 -0.10(-1.75%)
Jan 11, 2021 5.900 5.900 5.670 5.700 11,411 -0.10(-1.72%)
Jan 08, 2021 5.750 5.800 5.750 5.800 6,070 +0.06(+1.05%)
Jan 07, 2021 5.800 5.850 5.710 5.740 7,079 -0.07(-1.20%)
Jan 06, 2021 5.670 5.860 5.670 5.810 12,196 +0.02(+0.35%)
Jan 05, 2021 5.810 5.880 5.790 5.790 2,780 -0.01(-0.17%)
Jan 04, 2021 5.850 5.850 5.600 5.800 6,126 -0.05(-0.85%)
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%)
Oct 02, 2020 3.800 3.850 3.800 3.850 2,731 -0.08(-2.04%)
Sep 30, 2020 3.930 3.930 3.930 0 +0.02(+0.51%)
Sep 28, 2020 3.910 3.910 3.910 0 +0.01(+0.26%)
Sep 25, 2020 3.900 3.950 3.800 3.900 6,300 +0.10(+2.63%)
Sep 24, 2020 3.750 3.900 3.740 3.800 5,000 -0.05(-1.30%)
Sep 23, 2020 3.730 3.900 3.610 3.850 11,100 -0.15(-3.75%)
Sep 22, 2020 4.000 4.000 4.000 4.000 1,600 +0.10(+2.56%)
Sep 21, 2020 3.900 3.900 3.900 3.900 400 +0.00(+0.00%)
Sep 18, 2020 3.900 4.000 3.760 3.900 6,384 -0.10(-2.50%)
Sep 17, 2020 3.750 4.000 3.750 4.000 3,500 +0.15(+3.90%)
Sep 16, 2020 3.900 3.900 3.850 3.850 650 +0.00(+0.00%)
Sep 15, 2020 3.990 3.990 3.800 3.850 2,600 -0.15(-3.75%)
Sep 14, 2020 3.990 4.050 3.800 4.000 2,050 +0.10(+2.56%)
Sep 11, 2020 3.900 3.900 3.900 3.900 242 +0.02(+0.52%)
Sep 10, 2020 3.850 3.900 3.850 3.880 500 -0.17(-4.20%)
Sep 09, 2020 3.940 4.150 3.940 4.050 42,144 +0.11(+2.79%)
Sep 08, 2020 3.920 3.950 3.920 3.940 1,238 -0.09(-2.23%)
Sep 04, 2020 4.030 4.030 4.030 0 +0.28(+7.47%)
Sep 03, 2020 3.900 3.910 3.750 3.750 9,440 -0.25(-6.25%)
Sep 02, 2020 4.000 4.000 3.890 4.000 12,900 +0.00(+0.00%)
Sep 01, 2020 3.900 4.050 3.900 4.000 14,986 +0.10(+2.56%)
Aug 31, 2020 3.800 3.900 3.800 3.900 4,954 -0.05(-1.27%)
Aug 28, 2020 3.750 3.950 3.750 3.950 40,830 +0.20(+5.33%)
Aug 27, 2020 3.850 3.900 3.750 3.750 13,700 -0.11(-2.85%)
Aug 26, 2020 3.800 3.860 3.750 3.860 28,042 +0.01(+0.26%)
Aug 25, 2020 3.850 3.860 3.790 3.850 10,599 -0.05(-1.28%)
Aug 24, 2020 3.810 3.900 3.810 3.900 2,800 +0.02(+0.52%)
Aug 21, 2020 3.910 3.910 3.850 3.880 25,250 -0.05(-1.27%)
Aug 20, 2020 3.810 3.930 3.810 3.930 11,091 +0.08(+2.08%)
Aug 19, 2020 3.800 3.850 3.800 3.850 3,800 -0.04(-1.03%)
Aug 18, 2020 3.900 4.000 3.800 3.890 6,029 +0.04(+1.04%)
Aug 17, 2020 3.890 3.900 3.830 3.850 4,075 +0.10(+2.67%)
Aug 14, 2020 3.760 3.790 3.580 3.750 11,300 -0.05(-1.32%)
Aug 13, 2020 3.800 3.800 3.800 25 +0.00(+0.00%)
Aug 12, 2020 3.800 3.850 3.800 3.800 10,479 +0.05(+1.33%)
Aug 11, 2020 3.730 3.850 3.690 3.750 16,000 -0.05(-1.32%)
Aug 10, 2020 3.720 3.800 3.720 3.800 7,030 +0.00(+0.00%)
Aug 07, 2020 3.790 3.800 3.750 3.800 1,940 -0.05(-1.30%)
Aug 06, 2020 3.800 3.900 3.800 3.850 7,712 +0.10(+2.67%)
Aug 05, 2020 3.910 3.920 3.750 3.750 12,100 -0.23(-5.78%)
Aug 04, 2020 3.850 4.010 3.820 3.980 41,118 +0.16(+4.19%)
Jul 31, 2020 3.820 3.820 3.820 0 -0.12(-3.05%)
Jul 30, 2020 4.010 4.080 3.800 3.940 46,757 -0.05(-1.25%)
Jul 29, 2020 4.000 4.000 3.800 3.990 9,984 +0.10(+2.57%)
Jul 28, 2020 3.780 4.030 3.780 3.890 23,545 +0.03(+0.78%)
Jul 27, 2020 3.900 3.980 3.810 3.860 7,401 +0.10(+2.66%)
Jul 24, 2020 3.900 3.900 3.760 3.760 465 -0.11(-2.84%)
Jul 23, 2020 3.840 4.000 3.840 3.870 6,625 +0.02(+0.52%)
Jul 22, 2020 4.000 4.050 3.850 3.850 13,077 -0.15(-3.75%)
Jul 21, 2020 4.240 4.240 3.920 4.000 31,400 +0.08(+2.04%)
Jul 20, 2020 3.910 3.920 3.900 3.920 4,438 -0.02(-0.51%)
Jul 17, 2020 3.940 3.990 3.850 3.940 25,232 +0.09(+2.34%)
Jul 16, 2020 3.800 3.990 3.800 3.850 16,555 +0.15(+4.05%)
Jul 15, 2020 3.970 3.970 3.660 3.700 7,400 -0.10(-2.63%)
Jul 14, 2020 3.990 3.990 3.500 3.800 43,750 +0.05(+1.33%)
Jul 13, 2020 3.850 4.000 3.600 3.750 65,650 -0.15(-3.85%)
Jul 10, 2020 4.100 4.100 3.900 3.900 8,277 -0.10(-2.50%)
Jul 09, 2020 3.960 4.000 3.890 4.000 7,625 +0.07(+1.78%)
Jul 08, 2020 4.080 4.080 3.910 3.930 15,440 -0.15(-3.68%)
Jul 07, 2020 4.050 4.080 4.050 4.080 1,375 -0.04(-0.97%)
Jul 06, 2020 4.060 4.120 4.000 4.120 10,800 +0.12(+3.00%)
Jul 03, 2020 4.010 4.010 4.000 4.000 500 +0.00(+0.00%)
Jul 02, 2020 3.960 4.100 3.910 4.000 3,479 +0.00(+0.00%)
Jun 30, 2020 4.000 4.000 4.000 0 +0.05(+1.27%)
Jun 29, 2020 4.200 4.330 3.600 3.950 131,669 -0.29(-6.84%)
Jun 26, 2020 4.150 4.310 4.000 4.240 36,475 +0.24(+6.00%)
Jun 25, 2020 3.910 4.180 3.910 4.000 5,325 -0.25(-5.88%)
Jun 24, 2020 4.260 4.260 4.200 4.250 17,700 -0.20(-4.49%)
Jun 23, 2020 4.010 4.450 4.000 4.450 48,266 +0.40(+9.88%)
Jun 22, 2020 3.990 4.050 3.870 4.050 58,500 +0.19(+4.92%)
Jun 19, 2020 3.990 4.100 3.750 3.860 15,122 +0.13(+3.49%)
Jun 18, 2020 4.180 4.220 3.730 3.730 36,060 -0.32(-7.90%)
Jun 17, 2020 4.350 4.360 3.910 4.050 53,761 -0.30(-6.90%)
Jun 16, 2020 3.640 4.350 3.490 4.350 61,145 +1.01(+30.24%)
Jun 15, 2020 3.190 3.460 3.190 3.340 16,625 +0.04(+1.21%)
Jun 12, 2020 3.400 3.400 3.300 3.300 2,405 -0.10(-2.94%)
Jun 11, 2020 3.490 3.490 3.200 3.400 20,827 +0.00(+0.00%)
Jun 10, 2020 3.400 3.500 3.320 3.400 25,441 -0.07(-2.02%)
Jun 09, 2020 3.350 3.470 3.320 3.470 9,612 -0.02(-0.57%)
Jun 08, 2020 3.210 3.490 3.150 3.490 29,625 +0.30(+9.40%)
Jun 05, 2020 2.960 3.190 2.960 3.190 20,348 +0.29(+10.00%)
Jun 04, 2020 2.980 2.980 2.900 2.900 2,971 -0.07(-2.36%)
Jun 03, 2020 2.950 2.970 2.900 2.970 15,900 +0.00(+0.00%)
Jun 02, 2020 2.910 2.980 2.910 2.970 19,325 -0.02(-0.67%)
Jun 01, 2020 2.950 2.990 2.950 2.990 7,800 +0.09(+3.10%)
May 29, 2020 3.000 3.000 2.900 2.900 800 -0.09(-3.01%)
May 28, 2020 2.910 3.000 2.860 2.990 1,670 -0.02(-0.66%)
May 27, 2020 3.000 3.010 3.000 3.010 3,000 +0.01(+0.33%)
May 26, 2020 2.950 3.000 2.900 3.000 25,629 +0.30(+11.11%)
May 25, 2020 2.880 2.950 2.700 2.700 6,316 -0.16(-5.59%)
May 22, 2020 2.890 2.920 2.860 2.860 6,000 +0.01(+0.35%)
May 21, 2020 2.950 2.950 2.850 2.850 6,262 -0.15(-5.00%)
May 20, 2020 3.000 3.150 2.960 3.000 44,905 +0.17(+6.01%)
May 19, 2020 2.810 2.850 2.590 2.830 74,325 +0.03(+1.07%)
May 15, 2020 2.800 2.800 2.800 0 -0.21(-6.98%)
May 14, 2020 3.100 3.110 3.000 3.010 40,310 -0.06(-1.95%)
May 13, 2020 3.400 3.400 3.010 3.070 56,209 -0.28(-8.36%)
May 12, 2020 3.660 3.750 3.310 3.350 17,265 -0.40(-10.67%)
May 11, 2020 3.610 3.850 3.610 3.750 8,327 +0.15(+4.17%)
May 08, 2020 3.430 3.600 3.420 3.600 4,900 +0.05(+1.41%)
May 07, 2020 3.520 3.620 3.460 3.550 11,402 +0.05(+1.43%)
May 06, 2020 3.520 3.540 3.500 3.500 3,829 +0.00(+0.00%)
May 05, 2020 3.440 3.520 3.400 3.500 37,500 +0.20(+6.06%)
May 04, 2020 3.400 3.410 3.290 3.300 23,250 -0.05(-1.49%)
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.