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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2530 -0.0180 (-6.64%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
May 28, 2021 1.130 1.151 1.108 1.110 29,237 +0.01(+1.26%)
May 27, 2021 1.136 1.171 1.077 1.096 102,040 -0.04(-3.84%)
May 26, 2021 1.197 1.200 1.120 1.140 73,991 -0.08(-6.56%)
May 25, 2021 1.210 1.220 1.200 1.220 14,281 +0.06(+5.17%)
May 24, 2021 1.150 1.610 0.9001 1.160 87,890 -0.12(-9.31%)
May 21, 2021 1.280 1.290 1.209 1.279 23,500 -0.02(-1.33%)
May 20, 2021 1.635 1.635 1.160 1.296 91,698 +0.08(+6.23%)
May 19, 2021 1.140 1.250 1.127 1.220 118,744 +0.09(+7.69%)
May 18, 2021 1.555 1.555 1.132 1.133 32,710 -0.20(-14.79%)
May 17, 2021 1.398 1.399 1.205 1.330 24,010 -0.03(-2.21%)
May 14, 2021 1.350 1.371 1.330 1.360 18,179 +0.03(+2.26%)
May 13, 2021 1.200 1.358 1.200 1.330 42,562 +0.03(+2.31%)
May 12, 2021 1.390 1.413 1.300 1.300 23,849 -0.08(-5.89%)
May 11, 2021 1.450 1.450 1.275 1.381 32,661 -0.02(-1.18%)
May 10, 2021 1.550 1.550 1.347 1.398 39,014 -0.14(-9.15%)
May 07, 2021 1.325 1.600 1.325 1.539 50,212 +0.04(+2.57%)
May 06, 2021 1.598 1.598 1.494 1.500 42,779 -0.08(-5.21%)
May 05, 2021 1.465 1.610 1.460 1.582 95,384 +0.12(+8.15%)
May 04, 2021 1.300 1.479 1.300 1.463 55,753 +0.14(+10.85%)
May 03, 2021 1.310 1.330 1.250 1.320 27,053 +0.09(+7.40%)
Apr 30, 2021 1.250 1.250 1.229 1.229 1,600 -0.02(-1.67%)
Apr 29, 2021 1.250 1.263 1.228 1.250 13,504 +0.01(+0.81%)
Apr 28, 2021 1.250 1.260 1.240 1.240 11,212 -0.01(-0.80%)
Apr 27, 2021 1.250 1.250 1.230 1.250 15,770 +0.01(+0.81%)
Apr 26, 2021 1.288 1.306 1.239 1.240 10,098 -0.01(-0.63%)
Apr 23, 2021 1.260 1.265 1.232 1.248 27,200 -0.00(-0.17%)
Apr 22, 2021 1.605 1.605 1.250 1.250 38,616 -0.02(-1.84%)
Apr 21, 2021 1.211 1.310 1.211 1.273 41,100 +0.10(+8.84%)
Apr 20, 2021 1.580 1.580 1.160 1.170 44,852 -0.02(-1.56%)
Apr 19, 2021 1.250 1.250 1.188 1.189 16,107 -0.04(-3.48%)
Apr 16, 2021 1.240 1.240 1.189 1.231 16,200 -0.01(-0.69%)
Apr 15, 2021 1.260 1.290 1.240 1.240 11,322 -0.02(-1.71%)
Apr 14, 2021 1.306 1.350 1.240 1.262 17,703 -0.05(-3.69%)
Apr 13, 2021 1.350 1.350 1.294 1.310 29,195 -0.01(-0.49%)
Apr 12, 2021 1.349 1.357 1.299 1.317 39,896 +0.02(+1.27%)
Apr 09, 2021 1.267 1.327 1.267 1.300 35,900 +0.03(+2.72%)
Apr 08, 2021 1.200 1.266 1.190 1.266 9,756 +0.07(+5.47%)
Apr 07, 2021 1.197 1.240 1.179 1.200 28,041 +0.01(+0.83%)
Apr 06, 2021 1.250 1.250 1.180 1.190 24,509 -0.02(-1.64%)
Apr 05, 2021 1.250 1.279 1.210 1.210 38,451 +0.01(+0.60%)
Apr 01, 2021 1.198 1.227 1.119 1.203 45,800 -0.05(-3.78%)
Mar 31, 2021 1.256 1.260 1.199 1.250 29,933 -0.00(-0.25%)
Mar 30, 2021 1.346 1.380 1.217 1.253 39,199 -0.09(-6.64%)
Mar 29, 2021 1.360 1.376 1.270 1.342 221,278 +0.04(+2.91%)
Mar 26, 2021 1.313 1.353 1.302 1.304 17,200 -0.01(-0.46%)
Mar 25, 2021 1.335 1.335 1.245 1.310 27,892 +0.01(+1.04%)
Mar 24, 2021 1.350 1.355 1.279 1.297 17,600 -0.01(-0.71%)
Mar 23, 2021 1.300 1.370 1.264 1.306 27,096 +0.05(+3.65%)
Mar 22, 2021 1.272 1.310 1.234 1.260 23,138 +0.10(+8.62%)
Mar 19, 2021 1.145 1.224 1.145 1.160 51,400 +0.04(+3.71%)
Mar 18, 2021 1.125 1.140 1.101 1.119 73,395 +0.02(+1.68%)
Mar 17, 2021 1.180 1.180 1.100 1.100 35,462 -0.02(-1.57%)
Mar 16, 2021 1.195 1.196 1.100 1.118 47,633 -0.10(-7.87%)
Mar 15, 2021 1.258 1.300 1.213 1.213 67,944 -0.02(-1.77%)
Mar 12, 2021 1.250 1.350 1.235 1.235 58,700 +0.02(+1.79%)
Mar 11, 2021 1.191 1.240 1.163 1.213 49,337 +0.03(+2.41%)
Mar 10, 2021 1.172 1.200 1.145 1.185 58,263 +0.05(+4.63%)
Mar 09, 2021 1.110 1.132 1.110 1.132 28,058 +0.06(+5.82%)
Mar 08, 2021 1.156 1.156 1.066 1.070 33,040 -0.01(-0.93%)
Mar 05, 2021 0.9946 1.100 0.8948 1.080 43,400 +0.05(+4.85%)
Mar 04, 2021 1.085 1.125 1.019 1.030 87,948 -0.06(-5.85%)
Mar 03, 2021 1.029 1.184 1.014 1.094 76,158 +0.05(+5.19%)
Mar 02, 2021 1.077 1.080 1.004 1.040 80,541 -0.01(-0.95%)
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.