Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quisitive Technology Solutions Inc (OP: QUISF )

0.2532 -0.0068 (-2.62%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 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 (%)
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%)
Jan 04, 2021 0.8583 0.8675 0.8390 0.8390 45,687 -0.01(-0.59%)
Dec 31, 2020 0.8440 0.8440 0.8440 66,030 -0.01(-1.17%)
Dec 30, 2020 0.8745 0.8810 0.8535 0.8540 66,030 +0.00(+0.47%)
Dec 29, 2020 0.8380 0.8666 0.8356 0.8500 42,181 -0.03(-3.41%)
Dec 28, 2020 0.8800 0.8800 0.8800 0.8800 1,050 +0.06(+6.76%)
Dec 24, 2020 0.8105 0.8500 0.7818 0.8243 107,600 +0.02(+2.84%)
Dec 23, 2020 0.8533 0.8533 0.7990 0.8015 120,344 +0.02(+2.76%)
Dec 22, 2020 0.7573 0.8104 0.7573 0.7800 21,355 +0.05(+7.35%)
Dec 21, 2020 0.7178 0.7357 0.7178 0.7266 181,162 +0.01(+1.34%)
Dec 18, 2020 0.7216 0.7269 0.7100 0.7170 18,300 +0.01(+0.99%)
Dec 17, 2020 0.6870 0.7447 0.6870 0.7100 53,736 +0.01(+2.04%)
Dec 16, 2020 0.7191 0.7261 0.6958 0.6958 19,766 -0.02(-2.69%)
Dec 15, 2020 0.7010 0.7221 0.7000 0.7150 27,659 +0.02(+2.48%)
Dec 14, 2020 0.7651 0.7651 0.6977 0.6977 82,063 -0.06(-7.82%)
Dec 11, 2020 0.7440 0.7700 0.7440 0.7569 17,700 +0.01(+0.92%)
Dec 10, 2020 0.7402 0.7539 0.7390 0.7500 17,599 +0.01(+1.58%)
Dec 09, 2020 0.7664 0.7797 0.7336 0.7383 37,237 -0.04(-5.05%)
Dec 08, 2020 0.7526 0.7788 0.7296 0.7776 60,609 +0.03(+3.40%)
Dec 07, 2020 0.7698 0.7716 0.7440 0.7520 20,755 -0.03(-3.32%)
Dec 04, 2020 0.7704 0.7783 0.7600 0.7778 30,900 +0.03(+3.71%)
Dec 03, 2020 0.7646 0.7971 0.7500 0.7500 21,405 +0.01(+1.37%)
Dec 02, 2020 0.7033 0.7479 0.6980 0.7399 45,241 +0.05(+7.23%)
Dec 01, 2020 0.7047 0.7098 0.6876 0.6900 92,226 -0.02(-2.69%)
Nov 30, 2020 0.7110 0.7300 0.6881 0.7091 62,640 +0.00(+0.51%)
Nov 27, 2020 0.7010 0.7070 0.6805 0.7055 15,800 +0.01(+1.85%)
Nov 25, 2020 0.7736 0.7750 0.6800 0.6927 62,500 -0.09(-11.17%)
Nov 24, 2020 0.6989 0.7820 0.6764 0.7798 242,419 +0.09(+12.46%)
Nov 23, 2020 0.6842 0.7379 0.6842 0.6934 73,074 +0.04(+6.68%)
Nov 20, 2020 0.6669 0.6798 0.6460 0.6500 24,100 +0.00(+0.32%)
Nov 19, 2020 0.6765 0.6765 0.6219 0.6479 37,821 -0.00(-0.31%)
Nov 18, 2020 0.6751 0.6852 0.6499 0.6499 73,634 -0.02(-2.99%)
Nov 17, 2020 0.6686 0.6778 0.6495 0.6699 27,053 +0.02(+3.06%)
Nov 16, 2020 0.6625 0.6630 0.6360 0.6500 69,537 +0.01(+2.19%)
Nov 13, 2020 0.6105 0.6368 0.6105 0.6361 32,900 +0.05(+8.49%)
Nov 12, 2020 0.6451 0.6606 0.5863 0.5863 112,126 -0.04(-6.94%)
Nov 11, 2020 0.5974 0.6479 0.5933 0.6300 50,956 +0.03(+4.27%)
Nov 10, 2020 0.6496 0.6650 0.5944 0.6042 75,668 -0.02(-3.94%)
Nov 09, 2020 0.7006 0.7008 0.6000 0.6290 226,251 -0.05(-7.50%)
Nov 06, 2020 0.7080 0.7183 0.6701 0.6800 122,100 +0.00(+0.00%)
Nov 05, 2020 0.6964 0.7266 0.6798 0.6800 149,034 +0.01(+0.74%)
Nov 04, 2020 0.6475 0.7285 0.6475 0.6750 299,323 +0.05(+7.14%)
Nov 03, 2020 0.5899 0.6826 0.5823 0.6300 993,017 +0.06(+11.17%)
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.