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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2495 +0.0057 (+2.34%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 1.160 1.160 1.080 1.130 23,861 -0.02(-1.75%)
Aug 30, 2021 1.100 1.156 1.090 1.150 35,544 +0.04(+3.65%)
Aug 27, 2021 1.110 1.120 1.102 1.109 121,352 -0.00(-0.05%)
Aug 26, 2021 1.087 1.110 1.085 1.110 12,583 +0.01(+0.56%)
Aug 25, 2021 1.000 1.113 1.000 1.104 46,577 +0.02(+2.14%)
Aug 24, 2021 1.050 1.089 1.046 1.081 9,001 +0.04(+3.83%)
Aug 23, 2021 1.090 1.113 1.041 1.041 25,441 -0.04(-3.29%)
Aug 20, 2021 1.000 1.076 1.000 1.076 13,739 +0.07(+6.55%)
Aug 19, 2021 1.040 1.053 1.010 1.010 26,106 -0.05(-4.53%)
Aug 18, 2021 1.060 1.078 1.040 1.058 9,929 -0.01(-0.59%)
Aug 17, 2021 1.090 1.100 1.044 1.064 25,644 -0.03(-2.37%)
Aug 16, 2021 1.133 1.150 1.090 1.090 5,001 -0.04(-3.75%)
Aug 13, 2021 1.143 1.161 1.133 1.133 7,373 -0.04(-3.16%)
Aug 12, 2021 1.550 1.550 1.130 1.169 6,148 -0.02(-1.52%)
Aug 11, 2021 1.425 1.425 1.140 1.188 24,672 +0.05(+4.18%)
Aug 10, 2021 1.200 1.200 1.140 1.140 6,590 -0.03(-2.56%)
Aug 09, 2021 1.210 1.215 1.170 1.170 10,516 -0.03(-2.50%)
Aug 06, 2021 1.170 1.200 1.160 1.200 26,255 +0.03(+2.70%)
Aug 05, 2021 1.180 1.208 1.160 1.169 4,945 -0.00(-0.26%)
Aug 04, 2021 1.350 1.350 1.170 1.171 17,728 +0.00(+0.13%)
Aug 03, 2021 1.150 1.212 1.150 1.170 4,221 +0.02(+1.74%)
Aug 02, 2021 1.180 1.200 1.150 1.150 20,959 -0.03(-2.55%)
Jul 30, 2021 1.218 1.218 1.180 1.180 5,635 -0.04(-3.33%)
Jul 29, 2021 1.234 1.240 1.220 1.221 14,177 +0.02(+1.64%)
Jul 28, 2021 1.181 1.222 1.170 1.201 17,786 +0.04(+3.24%)
Jul 27, 2021 1.065 1.171 1.065 1.163 3,424 -0.01(-0.70%)
Jul 26, 2021 1.200 1.222 1.145 1.172 2,406 -0.03(-2.29%)
Jul 23, 2021 1.200 1.225 1.180 1.199 4,640 +0.01(+0.60%)
Jul 22, 2021 1.208 1.218 1.180 1.192 13,052 +0.00(+0.18%)
Jul 21, 2021 1.127 1.204 1.127 1.190 5,680 +0.08(+6.96%)
Jul 20, 2021 1.050 1.159 1.050 1.112 115,507 +0.07(+6.94%)
Jul 19, 2021 1.080 1.110 1.027 1.040 46,194 -0.07(-6.30%)
Jul 16, 2021 1.187 1.187 1.110 1.110 22,175 -0.09(-7.49%)
Jul 15, 2021 1.200 1.200 1.187 1.200 1,892 -0.00(-0.01%)
Jul 14, 2021 1.210 1.223 1.190 1.200 4,578 +0.01(+0.84%)
Jul 13, 2021 1.135 1.206 1.135 1.190 23,686 +0.00(+0.00%)
Jul 12, 2021 1.210 1.255 1.190 1.190 26,770 -0.02(-1.68%)
Jul 09, 2021 1.190 1.244 1.190 1.210 18,468 +0.02(+1.71%)
Jul 08, 2021 1.201 1.212 1.178 1.190 20,370 -0.05(-3.96%)
Jul 07, 2021 1.290 1.310 1.239 1.239 9,345 -0.02(-1.66%)
Jul 06, 2021 1.299 1.299 1.225 1.260 79,582 -0.02(-1.72%)
Jul 02, 2021 1.310 1.360 1.282 1.282 17,644 -0.11(-7.76%)
Jul 01, 2021 1.600 1.600 1.380 1.390 10,170 +0.09(+7.23%)
Jun 30, 2021 1.340 1.450 1.273 1.296 40,381 -0.04(-2.66%)
Jun 29, 2021 1.425 1.425 1.329 1.332 25,622 -0.06(-4.19%)
Jun 28, 2021 1.245 1.390 1.245 1.390 39,882 +0.05(+3.90%)
Jun 25, 2021 1.351 1.370 1.200 1.338 30,902 -0.03(-2.44%)
Jun 24, 2021 1.367 1.382 1.310 1.371 24,746 +0.01(+1.02%)
Jun 23, 2021 1.350 1.357 1.320 1.357 24,882 +0.04(+2.82%)
Jun 22, 2021 1.320 1.343 1.280 1.320 40,377 +0.02(+1.50%)
Jun 21, 2021 1.300 1.323 1.300 1.300 8,518 +0.00(+0.04%)
Jun 18, 2021 1.300 1.310 1.278 1.300 29,957 +0.00(+0.00%)
Jun 17, 2021 1.340 1.400 1.290 1.300 25,059 -0.05(-3.46%)
Jun 16, 2021 1.300 1.373 1.300 1.347 9,165 +0.01(+0.50%)
Jun 15, 2021 1.330 1.340 1.306 1.340 14,026 +0.03(+2.24%)
Jun 14, 2021 1.378 1.450 1.230 1.310 136,480 -0.01(-0.85%)
Jun 11, 2021 1.230 1.356 1.230 1.322 32,736 +0.12(+10.14%)
Jun 10, 2021 1.216 1.360 1.200 1.200 42,664 -0.02(-1.64%)
Jun 09, 2021 1.080 1.220 1.080 1.220 72,497 +0.14(+12.53%)
Jun 08, 2021 1.060 1.295 1.040 1.084 38,131 +0.02(+2.28%)
Jun 07, 2021 1.100 1.120 1.050 1.060 26,133 -0.06(-5.36%)
Jun 04, 2021 1.054 1.320 1.054 1.120 40,048 +0.08(+7.68%)
Jun 03, 2021 1.067 1.071 1.040 1.040 37,875 -0.02(-1.88%)
Jun 02, 2021 1.110 1.110 1.050 1.060 35,772 -0.06(-5.33%)
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.