FinancialContent is the trusted provider of stock market information to the media industry.
Quotient Technology Inc (NY: QUOT)
10.63 USD  +0.08 (+0.76%)
Official Closing Price  /  Updated: 5:55 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 10.55 10.74 10.50 10.63 558,606 +0.08(+0.76%)
Jun 21, 2019 10.86 10.95 10.44 10.55 1,249,600 -0.40(-3.65%)
Jun 20, 2019 11.12 11.18 10.93 10.95 419,459 -0.10(-0.90%)
Jun 19, 2019 11.08 11.10 10.94 11.05 437,498 -0.01(-0.09%)
Jun 18, 2019 11.07 11.20 10.97 11.06 341,519 +0.09(+0.82%)
Jun 17, 2019 11.01 11.11 10.93 10.97 355,600 -0.04(-0.36%)
Jun 14, 2019 10.97 11.12 10.90 11.01 348,200 +0.02(+0.18%)
Jun 13, 2019 10.90 11.06 10.85 10.99 421,926 +0.18(+1.67%)
Jun 12, 2019 10.72 10.88 10.61 10.81 338,213 +0.08(+0.75%)
Jun 11, 2019 10.93 11.11 10.68 10.73 527,537 -0.10(-0.92%)
Jun 10, 2019 10.59 10.94 10.59 10.83 432,435 +0.28(+2.65%)
Jun 07, 2019 10.64 10.65 10.46 10.55 419,800 -0.07(-0.66%)
Jun 06, 2019 10.94 10.94 10.51 10.62 545,717 -0.26(-2.39%)
Jun 05, 2019 10.98 11.00 10.80 10.88 485,067 -0.06(-0.55%)
Jun 04, 2019 10.63 11.07 10.63 10.94 776,114 +0.41(+3.89%)
Jun 03, 2019 10.59 10.61 10.42 10.53 517,600 -0.04(-0.38%)
May 31, 2019 10.39 10.61 10.39 10.57 468,500 +0.06(+0.57%)
May 30, 2019 10.40 10.55 10.35 10.51 329,918 +0.12(+1.15%)
May 29, 2019 10.64 10.64 10.34 10.39 433,108 -0.33(-3.08%)
May 28, 2019 10.59 10.86 10.59 10.72 392,873 +0.14(+1.32%)
May 24, 2019 10.33 10.64 10.32 10.58 450,800 +0.29(+2.82%)
May 23, 2019 10.41 10.48 10.18 10.29 526,132 -0.07(-0.68%)
May 22, 2019 10.37 10.47 10.32 10.36 388,287 -0.11(-1.05%)
May 21, 2019 10.43 10.62 10.41 10.47 439,410 +0.06(+0.58%)
May 20, 2019 10.34 10.58 10.27 10.41 341,258 -0.03(-0.29%)
May 17, 2019 10.40 10.60 10.38 10.44 424,600 -0.09(-0.85%)
May 16, 2019 10.45 10.70 10.38 10.53 685,941 +0.10(+0.96%)
May 15, 2019 10.21 10.52 10.15 10.43 611,282 +0.18(+1.76%)
May 14, 2019 10.20 10.38 10.10 10.25 553,685 +0.04(+0.39%)
May 13, 2019 10.12 10.24 10.07 10.21 524,297 -0.14(-1.35%)
May 10, 2019 10.17 10.40 10.17 10.35 585,600 +0.10(+0.98%)
May 09, 2019 10.39 10.39 10.00 10.25 449,590 -0.15(-1.44%)
May 08, 2019 10.30 10.66 9.700 10.40 742,688 +0.76(+7.88%)
May 07, 2019 9.610 9.700 9.550 9.640 375,226 -0.09(-0.92%)
May 06, 2019 9.480 9.800 9.480 9.730 336,761 +0.06(+0.62%)
May 03, 2019 9.400 9.690 9.370 9.670 389,500 +0.36(+3.87%)
May 02, 2019 9.240 9.360 9.140 9.310 410,541 +0.08(+0.87%)
May 01, 2019 9.350 9.370 9.190 9.230 627,013 -0.06(-0.65%)
Apr 30, 2019 9.540 9.587 9.210 9.290 718,005 -0.22(-2.31%)
Apr 29, 2019 9.620 9.710 9.460 9.510 358,004 -0.08(-0.83%)
Apr 26, 2019 9.370 9.640 9.310 9.590 322,600 +0.22(+2.35%)
Apr 25, 2019 9.250 9.400 9.130 9.370 331,966 +0.09(+0.97%)
Apr 24, 2019 9.330 9.400 9.240 9.280 480,286 -0.04(-0.43%)
Apr 23, 2019 9.240 9.430 9.170 9.320 613,745 +0.06(+0.65%)
Apr 22, 2019 9.500 9.500 9.145 9.260 319,195 -0.24(-2.53%)
Apr 18, 2019 9.340 9.625 9.250 9.500 719,800 +0.13(+1.39%)
Apr 17, 2019 9.510 9.640 9.150 9.370 890,601 +0.31(+3.42%)
Apr 16, 2019 9.050 9.160 8.920 9.060 1,052,282 +0.04(+0.44%)
Apr 15, 2019 9.270 9.295 8.990 9.020 312,197 -0.23(-2.49%)
Apr 12, 2019 9.370 9.370 9.200 9.250 344,400 -0.07(-0.75%)
Apr 11, 2019 9.430 9.430 9.300 9.320 367,576 -0.07(-0.75%)
Apr 10, 2019 9.360 9.450 9.320 9.390 295,201 +0.06(+0.64%)
Apr 09, 2019 9.610 9.610 9.320 9.330 439,933 -0.29(-3.01%)
Apr 08, 2019 9.860 9.880 9.620 9.620 357,656 -0.27(-2.73%)
Apr 05, 2019 9.850 9.980 9.840 9.890 422,100 +0.05(+0.51%)
Apr 04, 2019 9.780 9.840 9.700 9.840 241,361 +0.07(+0.72%)
Apr 03, 2019 9.930 9.930 9.700 9.770 371,222 -0.07(-0.71%)
Apr 02, 2019 9.890 9.890 9.780 9.840 348,925 -0.06(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.