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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2870 +0.0131 (+4.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2794 0.2870 0.2794 0.2870 1,000 +0.01(+4.78%)
Sep 19, 2024 0.2800 0.2800 0.2739 0.2739 1,965 -0.01(-2.04%)
Sep 17, 2024 0.2796 0 +0.01(+2.72%)
Sep 13, 2024 0.2722 32,974 -0.01(-4.49%)
Sep 12, 2024 0.2850 0.2850 0.2850 0.2850 915 +0.01(+4.01%)
Sep 09, 2024 0.2740 0 +0.00(+0.26%)
Sep 06, 2024 0.2733 0.2733 0.2733 0.2733 159 +0.01(+1.94%)
Sep 05, 2024 0.2651 0.2700 0.2651 0.2681 3,200 -0.00(-1.58%)
Sep 04, 2024 0.2731 0.2731 0.2724 0.2724 22,633 -0.01(-2.37%)
Sep 03, 2024 0.2800 0.2800 0.2790 0.2790 6,015 -0.00(-1.24%)
Aug 30, 2024 0.2853 0.2853 0.2727 0.2825 18,000 +0.00(+0.04%)
Aug 29, 2024 0.2865 0.2937 0.2824 0.2824 111,120 +0.00(+0.14%)
Aug 28, 2024 0.2950 0.2950 0.2820 0.2820 4,000 -0.01(-2.76%)
Aug 27, 2024 0.2900 0.2950 0.2900 0.2900 17,350 -0.01(-1.69%)
Aug 26, 2024 0.2987 0.2987 0.2877 0.2950 7,124 +0.01(+2.43%)
Aug 23, 2024 0.2823 0.2880 0.2823 0.2880 3,449 +0.01(+2.16%)
Aug 22, 2024 0.2826 0.2844 0.2762 0.2819 37,150 +0.01(+3.68%)
Aug 21, 2024 0.2547 0.2719 0.2424 0.2719 765,958 +0.03(+13.86%)
Aug 20, 2024 0.2400 0.2400 0.2388 0.2388 21,000 -0.00(-0.50%)
Aug 19, 2024 0.2400 0.2523 0.2400 0.2400 427,600 +0.00(+0.97%)
Aug 15, 2024 0.2377 0 +0.01(+3.03%)
Aug 12, 2024 0.2307 0 -0.01(-3.59%)
Aug 09, 2024 0.2393 0.2393 0.2393 0.2393 315 +0.01(+3.10%)
Aug 07, 2024 0.2321 0 +0.00(+0.48%)
Aug 06, 2024 0.2253 0.2310 0.2206 0.2310 5,200 +0.04(+23.53%)
Aug 05, 2024 0.2090 0.2090 0.1870 0.1870 48,075 -0.04(-19.05%)
Aug 02, 2024 0.2310 0.2310 0.2161 0.2310 1,975 +0.01(+3.87%)
Aug 01, 2024 0.2200 0.2224 0.2200 0.2224 4,487 +0.01(+4.07%)
Jul 30, 2024 0.2137 0 -0.00(-0.28%)
Jul 29, 2024 0.1870 0.2223 0.1870 0.2143 3,462 -0.01(-4.76%)
Jul 26, 2024 0.2250 0.2250 0.2250 0.2250 310 +0.00(+2.09%)
Jul 24, 2024 0.2204 0 +0.00(+0.18%)
Jul 23, 2024 0.2200 0.2200 0.2200 0.2200 13,000 +0.01(+3.72%)
Jul 22, 2024 0.2121 0.2125 0.2100 0.2121 38,600 -0.01(-5.98%)
Jul 19, 2024 0.2256 0.2256 0.2256 0.2256 500 +0.00(+0.00%)
Jul 18, 2024 0.2178 0.2256 0.2178 0.2256 41,784 +0.01(+3.63%)
Jul 16, 2024 0.2177 0 -0.00(-0.91%)
Jul 15, 2024 0.2163 0.2197 0.2131 0.2197 14,367 +0.00(+0.09%)
Jul 12, 2024 0.1939 0.2195 0.1939 0.2195 15,369 +0.01(+3.34%)
Jul 11, 2024 0.2084 0.2133 0.2084 0.2124 19,950 -0.00(-0.19%)
Jul 10, 2024 0.2099 0.2128 0.2099 0.2128 2,000 +0.00(+0.90%)
Jul 09, 2024 0.2100 0.2174 0.2100 0.2109 5,100 -0.01(-4.14%)
Jul 08, 2024 0.2222 0.2222 0.2200 0.2200 3,210 +0.00(+1.38%)
Jul 03, 2024 0.2170 0 -0.01(-2.47%)
Jul 02, 2024 0.2200 0.2240 0.2200 0.2225 2,816 +0.01(+2.68%)
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.