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 31, 2022 0.7350 0.7500 0.7345 0.7480 31,105 +0.03(+3.89%)
Jan 28, 2022 0.7063 0.7498 0.7047 0.7200 9,748 -0.03(-4.61%)
Jan 27, 2022 0.7732 0.7840 0.7250 0.7548 25,740 -0.02(-1.97%)
Jan 26, 2022 0.8570 0.8570 0.7601 0.7700 63,542 +0.02(+2.03%)
Jan 25, 2022 0.7679 0.7679 0.7310 0.7547 2,110 +0.00(+0.31%)
Jan 24, 2022 0.7488 0.7700 0.6681 0.7524 26,881 +0.00(+0.23%)
Jan 21, 2022 0.8000 0.8014 0.7390 0.7507 27,371 -0.06(-7.32%)
Jan 20, 2022 0.8097 0.8543 0.8000 0.8100 30,033 +0.01(+1.25%)
Jan 19, 2022 0.8620 0.8620 0.8000 0.8000 81,430 -0.02(-2.44%)
Jan 18, 2022 0.8560 0.9000 0.8071 0.8200 15,538 -0.07(-7.87%)
Jan 14, 2022 0.8900 0 -0.03(-3.64%)
Jan 13, 2022 0.9281 0.9281 0.9135 0.9236 7,030 +0.01(+1.01%)
Jan 12, 2022 0.9191 0.9400 0.9070 0.9144 69,812 -0.01(-0.61%)
Jan 11, 2022 0.9130 0.9213 0.9097 0.9200 17,850 +0.01(+1.39%)
Jan 10, 2022 0.9237 0.9300 0.8800 0.9074 97,329 -0.02(-1.97%)
Jan 07, 2022 0.8922 0.9258 0.8922 0.9256 19,026 +0.02(+1.98%)
Jan 06, 2022 0.8990 0.9076 0.8990 0.9076 3,225 +0.02(+2.26%)
Jan 05, 2022 0.9300 0.9300 0.8875 0.8875 22,853 -0.03(-3.42%)
Jan 04, 2022 0.9264 0.9370 0.9189 0.9189 5,140 +0.03(+3.25%)
Jan 03, 2022 0.8900 0.9520 0.8900 0.8900 7,722 -0.04(-4.62%)
Dec 31, 2021 0.9400 0.9415 0.8810 0.9331 95,411 -0.01(-0.72%)
Dec 30, 2021 0.8800 0.9399 0.8786 0.9399 166,828 +0.06(+6.87%)
Dec 29, 2021 0.8867 0.9310 0.8620 0.8795 88,860 -0.06(-6.44%)
Dec 28, 2021 0.9500 0.9950 0.9400 0.9400 18,980 +0.00(+0.00%)
Dec 27, 2021 0.9000 0.9600 0.8985 0.9400 51,255 +0.04(+4.44%)
Dec 23, 2021 0.8858 0.9000 0.8576 0.9000 123,759 +0.02(+2.51%)
Dec 22, 2021 0.8899 0.8900 0.8670 0.8780 131,605 +0.02(+1.88%)
Dec 21, 2021 0.8354 0.8650 0.8354 0.8618 149,997 +0.02(+2.58%)
Dec 20, 2021 0.8000 0.8401 0.7798 0.8401 263,494 +0.02(+1.83%)
Dec 17, 2021 0.8600 0.8600 0.8250 0.8250 4,325 -0.04(-4.07%)
Dec 16, 2021 0.8000 0.8600 0.8000 0.8600 66,579 +0.03(+3.99%)
Dec 15, 2021 0.8057 0.8270 0.8010 0.8270 108,755 +0.03(+3.37%)
Dec 14, 2021 0.9300 0.9300 0.7780 0.8000 146,573 -0.06(-6.88%)
Dec 13, 2021 0.9510 0.9510 0.8428 0.8591 67,179 -0.03(-3.49%)
Dec 10, 2021 0.8320 0.9310 0.8320 0.8902 101,872 +0.02(+2.32%)
Dec 09, 2021 0.8248 0.8700 0.8198 0.8700 144,267 +0.03(+4.17%)
Dec 08, 2021 0.8380 0.8380 0.7558 0.8352 114,402 +0.08(+11.11%)
Dec 07, 2021 0.7295 0.8195 0.7295 0.7517 20,632 +0.04(+5.44%)
Dec 06, 2021 0.7623 0.7790 0.7129 0.7129 26,207 -0.03(-4.35%)
Dec 03, 2021 0.7020 0.7550 0.7020 0.7453 33,815 +0.04(+4.97%)
Dec 02, 2021 0.7200 0.7390 0.6984 0.7100 8,452 -0.01(-1.39%)
Dec 01, 2021 0.7360 0.7592 0.7200 0.7200 60,672 -0.01(-1.45%)
Nov 30, 2021 0.7600 0.7540 0.7170 0.7306 66,935 -0.03(-4.43%)
Nov 29, 2021 0.8000 0.8159 0.7500 0.7645 81,681 -0.07(-7.92%)
Nov 26, 2021 0.8500 0.8690 0.8066 0.8303 15,940 -0.02(-1.83%)
Nov 24, 2021 0.8519 0.8572 0.8301 0.8458 12,723 +0.01(+0.64%)
Nov 23, 2021 0.8240 0.8500 0.8240 0.8404 44,254 -0.01(-1.21%)
Nov 22, 2021 0.8676 0.8770 0.8440 0.8507 33,962 -0.02(-2.22%)
Nov 19, 2021 0.8600 0.8748 0.8600 0.8700 15,100 +0.00(+0.00%)
Nov 18, 2021 0.8850 0.8950 0.8330 0.8700 21,953 -0.01(-1.18%)
Nov 17, 2021 0.9112 0.9570 0.8804 0.8804 12,482 -0.02(-2.21%)
Nov 16, 2021 0.9079 0.9100 0.8972 0.9003 33,816 -0.01(-1.38%)
Nov 15, 2021 0.8890 0.9200 0.8890 0.9129 97,309 -0.01(-0.77%)
Nov 12, 2021 0.9191 0.9257 0.9157 0.9200 3,584 +0.01(+0.66%)
Nov 11, 2021 0.8480 0.9200 0.8480 0.9140 55,995 -0.01(-1.47%)
Nov 09, 2021 1.010 1.080 0.9242 0.9276 178,235 -0.13(-12.49%)
Nov 08, 2021 1.083 1.090 1.052 1.060 51,061 -0.01(-0.77%)
Nov 05, 2021 1.080 1.080 1.061 1.068 15,682 -0.01(-1.09%)
Nov 04, 2021 1.078 1.094 1.075 1.080 82,632 +0.01(+1.36%)
Nov 03, 2021 1.045 1.120 1.045 1.065 59,960 +0.04(+4.06%)
Nov 02, 2021 1.040 1.040 0.9700 1.024 27,874 +0.00(+0.38%)
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.