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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2510 -0.0014 (-0.55%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2023 0.2073 0.2132 0.2000 0.2000 34,327 -0.00(-2.01%)
Nov 30, 2023 0.2237 0.2237 0.2041 0.2041 20,243 -0.02(-10.44%)
Nov 29, 2023 0.2245 0.2279 0.2245 0.2279 5,050 -0.00(-1.26%)
Nov 22, 2023 0.2308 25 +0.00(+1.50%)
Nov 21, 2023 0.2200 0.2274 0.2200 0.2274 2,730 +0.00(+0.75%)
Nov 20, 2023 0.2290 0.2290 0.2257 0.2257 479 +0.00(+2.17%)
Nov 16, 2023 0.2209 0 -0.00(-1.52%)
Nov 14, 2023 0.2243 0 +0.00(+1.45%)
Nov 13, 2023 0.2211 0.2211 0.2211 0.2211 1,386 +0.01(+4.19%)
Nov 10, 2023 0.2204 0.2204 0.2122 0.2122 10,026 -0.02(-7.54%)
Nov 06, 2023 0.2295 0 +0.01(+4.84%)
Nov 02, 2023 0.2189 0 +0.01(+4.24%)
Nov 01, 2023 0.2066 0.2100 0.2066 0.2100 5,090 +0.01(+4.12%)
Oct 30, 2023 0.2017 0 -0.01(-4.45%)
Oct 27, 2023 0.2060 0.2167 0.2060 0.2111 22,926 -0.01(-6.05%)
Oct 26, 2023 0.2238 0.2247 0.2238 0.2247 6,000 -0.00(-1.62%)
Oct 24, 2023 0.2284 0 +0.00(+1.51%)
Oct 23, 2023 0.2254 0.2315 0.2208 0.2250 20,883 -0.00(-1.83%)
Oct 20, 2023 0.2520 0.2520 0.2292 0.2292 18,783 -0.02(-9.12%)
Oct 17, 2023 0.2522 0 -0.01(-1.94%)
Oct 16, 2023 0.2572 0.2572 0.2503 0.2572 3,000 +0.00(+1.90%)
Oct 13, 2023 0.2524 0.2524 0.2524 0.2524 1,000 +0.01(+3.87%)
Oct 11, 2023 0.2430 0 -0.00(-1.42%)
Oct 10, 2023 0.2465 0.2465 0.2465 0.2465 1,893 -0.00(-1.40%)
Oct 09, 2023 0.2160 0.2500 0.2156 0.2500 18,752 +0.01(+4.21%)
Oct 06, 2023 0.2429 0.2480 0.2399 0.2399 12,700 -0.01(-2.04%)
Oct 05, 2023 0.2650 0.2650 0.2439 0.2449 2,200 +0.00(+0.91%)
Oct 04, 2023 0.2339 0.2427 0.2339 0.2427 11,097 -0.01(-3.31%)
Oct 03, 2023 0.2550 0.2550 0.2421 0.2510 21,040 +0.00(+1.87%)
Oct 02, 2023 0.2430 0.2489 0.2345 0.2464 81,040 -0.00(-1.64%)
Sep 29, 2023 0.2500 0.2553 0.2495 0.2505 7,375 -0.01(-2.45%)
Sep 28, 2023 0.2524 0.2568 0.2524 0.2568 1,275 +0.01(+2.72%)
Sep 27, 2023 0.2566 0.2566 0.2500 0.2500 3,000 +0.00(+0.40%)
Sep 26, 2023 0.2525 0.2525 0.2490 0.2490 1,183 -0.01(-4.67%)
Sep 25, 2023 0.2430 0.2612 0.2500 0.2612 4,740 +0.01(+5.92%)
Sep 22, 2023 0.2466 0.2466 0.2466 0.2466 695 -0.00(-1.40%)
Sep 21, 2023 0.2445 0.2501 0.2440 0.2501 50,000 -0.00(-0.83%)
Sep 20, 2023 0.2519 0.2525 0.2519 0.2522 2,345 +0.00(+0.28%)
Sep 19, 2023 0.2564 0.2564 0.2481 0.2515 24,828 -0.00(-0.44%)
Sep 18, 2023 0.2540 0.2540 0.2526 0.2526 1,690 -0.00(-1.90%)
Sep 15, 2023 0.2443 0.2575 0.2443 0.2575 23,716 +0.00(+1.10%)
Sep 13, 2023 0.2547 28 +0.00(+1.07%)
Sep 12, 2023 0.2479 0.2520 0.2479 0.2520 1,400 +0.00(+0.80%)
Sep 11, 2023 0.2500 0.2500 0.2416 0.2500 9,621 +0.00(+0.00%)
Sep 08, 2023 0.2510 0.2548 0.2500 0.2500 3,210 +0.01(+3.99%)
Sep 07, 2023 0.2404 0.2404 0.2404 0.2404 1,000 -0.01(-3.84%)
Sep 06, 2023 0.2500 0.2500 0.2500 0.2500 3,952 -0.00(-1.46%)
Sep 05, 2023 0.2296 0.2537 0.2296 0.2537 14,425 +0.02(+8.33%)
Sep 01, 2023 0.2333 0.2400 0.2275 0.2342 13,445 -0.00(-1.26%)
Aug 31, 2023 0.2300 0.2372 0.2300 0.2372 15,283 +0.01(+4.96%)
Aug 30, 2023 0.2201 0.2299 0.2073 0.2260 42,500 +0.01(+5.07%)
Aug 29, 2023 0.2300 0.2300 0.2146 0.2151 142,675 -0.05(-20.33%)
Aug 28, 2023 0.2571 0.2750 0.2571 0.2700 28,311 +0.02(+6.17%)
Aug 25, 2023 0.2450 0.2543 0.2450 0.2543 67,950 +0.01(+4.35%)
Aug 24, 2023 0.2437 0.2437 0.2437 0.2437 700 +0.00(+1.12%)
Aug 23, 2023 0.2300 0.2460 0.2300 0.2410 109,450 +0.01(+3.66%)
Aug 22, 2023 0.2164 0.2325 0.2164 0.2325 17,670 +0.00(+1.09%)
Aug 21, 2023 0.2231 0.2300 0.2231 0.2300 30,201 +0.01(+4.55%)
Aug 18, 2023 0.2237 0.2237 0.2152 0.2200 37,802 -0.01(-6.06%)
Aug 17, 2023 0.2200 0.2450 0.2200 0.2342 22,690 -0.00(-1.97%)
Aug 16, 2023 0.2270 0.2389 0.2052 0.2389 22,773 +0.03(+13.82%)
Aug 15, 2023 0.2000 0.2106 0.2000 0.2099 9,167 +0.00(+1.30%)
Aug 14, 2023 0.1904 0.2072 0.1904 0.2072 33,100 +0.01(+4.33%)
Aug 11, 2023 0.1790 0.1986 0.1790 0.1986 15,236 +0.01(+2.95%)
Aug 10, 2023 0.1997 0.1997 0.1914 0.1929 16,000 +0.00(+1.53%)
Aug 09, 2023 0.2094 0.2094 0.1900 0.1900 15,696 -0.02(-8.08%)
Aug 08, 2023 0.2080 0.2080 0.2025 0.2067 7,309 -0.01(-3.09%)
Aug 07, 2023 0.1900 0.2224 0.1900 0.2133 47,792 +0.01(+2.55%)
Aug 04, 2023 0.2198 0.2276 0.2080 0.2080 21,912 -0.01(-5.45%)
Aug 03, 2023 0.2274 0.2350 0.2198 0.2200 40,371 -0.01(-5.13%)
Aug 02, 2023 0.2160 0.2449 0.2160 0.2319 74,211 -0.02(-6.45%)
Aug 01, 2023 0.2392 0.2500 0.2392 0.2479 74,068 +0.00(+0.36%)
Jul 31, 2023 0.2465 0.2470 0.2465 0.2470 7,800 -0.00(-0.96%)
Jul 28, 2023 0.2500 0.2534 0.2469 0.2494 31,950 -0.02(-5.82%)
Jul 27, 2023 0.2694 0.2694 0.2648 0.2648 670 +0.00(+0.80%)
Jul 26, 2023 0.2627 0.2627 0.2627 0.2627 3,000 +0.01(+5.08%)
Jul 25, 2023 0.2500 0.2506 0.2500 0.2500 4,925 -0.01(-3.44%)
Jul 24, 2023 0.2540 0.2589 0.2540 0.2589 3,245 -0.00(-1.67%)
Jul 20, 2023 0.2633 3,100 +0.01(+2.01%)
Jul 19, 2023 0.2503 0.2581 0.2503 0.2581 10,400 +0.00(+1.33%)
Jul 18, 2023 0.2557 0.2589 0.2535 0.2547 19,989 +0.00(+0.67%)
Jul 17, 2023 0.2611 0.2611 0.2530 0.2530 6,000 -0.01(-3.62%)
Jul 14, 2023 0.2615 0.2625 0.2615 0.2625 5,500 -0.00(-0.94%)
Jul 13, 2023 0.2679 0.2679 0.2600 0.2650 4,378 +0.00(+0.61%)
Jul 12, 2023 0.2575 0.2634 0.2575 0.2634 6,340 -0.02(-5.93%)
Jul 11, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.02(+7.40%)
Jul 10, 2023 0.2587 0.2679 0.2535 0.2607 15,250 +0.00(+0.27%)
Jul 07, 2023 0.2442 0.2613 0.2442 0.2600 37,716 +0.02(+8.38%)
Jul 06, 2023 0.2424 0.2424 0.2390 0.2399 12,725 +0.00(+1.10%)
Jul 05, 2023 0.2780 0.2780 0.2342 0.2373 81,641 -0.04(-14.46%)
Jul 03, 2023 0.2928 0.2928 0.2774 0.2774 8,369 +0.01(+4.13%)
Jun 30, 2023 0.2600 0.2664 0.2526 0.2664 7,940 +0.01(+4.96%)
Jun 29, 2023 0.2700 0.2700 0.2499 0.2538 21,115 -0.00(-1.78%)
Jun 28, 2023 0.2650 0.2725 0.2526 0.2584 59,077 -0.02(-7.71%)
Jun 27, 2023 0.2827 0.2827 0.2800 0.2800 52,450 +0.01(+4.05%)
Jun 26, 2023 0.2913 0.2913 0.2691 0.2691 28,900 -0.01(-3.89%)
Jun 23, 2023 0.2634 0.2800 0.2621 0.2800 221,599 +0.01(+5.54%)
Jun 22, 2023 0.2830 0.2830 0.2653 0.2653 66,400 -0.02(-7.30%)
Jun 21, 2023 0.3021 0.3021 0.2862 0.2862 8,190 -0.01(-2.59%)
Jun 20, 2023 0.3010 0.3010 0.2938 0.2938 98,100 -0.01(-2.39%)
Jun 16, 2023 0.2900 0.3013 0.2900 0.3010 67,446 +0.01(+2.17%)
Jun 15, 2023 0.3009 0.3026 0.2946 0.2946 40,511 -0.03(-10.16%)
May 08, 2023 0.3050 0.3286 0.3050 0.3279 4,315 +0.00(+0.12%)
May 05, 2023 0.3410 0.3410 0.3275 0.3275 8,530 +0.01(+3.51%)
May 04, 2023 0.3199 0.3225 0.3152 0.3164 3,178 +0.01(+2.83%)
May 03, 2023 0.3206 0.3206 0.3077 0.3077 7,550 -0.02(-5.53%)
May 02, 2023 0.3328 0.3328 0.3071 0.3257 72,065 -0.01(-1.54%)
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.