Quantcast

Quotient Technology Inc. Common Stock Historical Stock Prices

QUOT 
$10.47
*  
0.06
0.58%
Get QUOT Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading QUOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QUOT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.42 10.62 10.41 10.47 439,410
05/21/2019 10.43 10.62 10.41 10.47 439,410
05/20/2019 10.34 10.58 10.27 10.41 341,258
05/17/2019 10.4 10.6 10.375 10.44 424,605
05/16/2019 10.45 10.7 10.3796 10.53 685,941
05/15/2019 10.21 10.52 10.15 10.43 611,282
05/14/2019 10.2 10.38 10.1 10.25 553,685
05/13/2019 10.12 10.24 10.07 10.21 524,297
05/10/2019 10.17 10.4 10.17 10.35 585,691
05/09/2019 10.39 10.39 10 10.25 449,590
05/08/2019 10.3 10.665 9.7 10.4 742,688
05/07/2019 9.61 9.7 9.55 9.64 375,226
05/06/2019 9.48 9.8 9.48 9.73 336,761
05/03/2019 9.4 9.69 9.37 9.67 389,530
05/02/2019 9.24 9.36 9.14 9.31 410,541
05/01/2019 9.35 9.37 9.19 9.23 627,013
04/30/2019 9.54 9.5865 9.21 9.29 718,005
04/29/2019 9.62 9.71 9.46 9.51 358,004
04/26/2019 9.37 9.64 9.31 9.59 322,671
04/25/2019 9.25 9.4 9.13 9.37 331,966
04/24/2019 9.33 9.4 9.24 9.28 480,286
04/23/2019 9.24 9.43 9.17 9.32 613,745
04/22/2019 9.5 9.5 9.145 9.26 319,195
04/18/2019 9.34 9.625 9.25 9.5 719,878
04/17/2019 9.51 9.64 9.15 9.37 890,601
04/16/2019 9.05 9.16 8.92 9.06 1,052,282
04/15/2019 9.27 9.295 8.99 9.02 312,197
04/12/2019 9.37 9.37 9.2 9.25 344,404
04/11/2019 9.43 9.43 9.3 9.32 367,576
04/10/2019 9.36 9.45 9.32 9.39 295,201
04/09/2019 9.61 9.61 9.32 9.33 439,933
04/08/2019 9.86 9.88 9.62 9.62 357,656
04/05/2019 9.85 9.98 9.84 9.89 422,181
04/04/2019 9.78 9.84 9.7 9.84 241,361
04/03/2019 9.93 9.93 9.7 9.77 371,222
04/02/2019 9.89 9.89 9.78 9.84 348,925
04/01/2019 9.98 9.9816 9.8 9.9 226,610
03/29/2019 10 10.13 9.76 9.87 429,024
03/28/2019 9.85 9.98 9.76 9.95 613,299
03/27/2019 9.88 10.01 9.79 9.8 532,969
03/26/2019 9.83 9.915 9.68 9.89 502,049
03/25/2019 9.98 10.01 9.71 9.74 604,457
03/22/2019 10.07 10.11 9.89 9.92 417,960
03/21/2019 10.17 10.36 10.12 10.16 190,347
03/20/2019 10.12 10.32 10.03 10.17 360,280
03/19/2019 10.17 10.27 10.08 10.14 275,909
03/18/2019 10.18 10.25 10.08 10.11 268,152
03/15/2019 10.08 10.34 10.03 10.17 792,661
03/14/2019 9.96 10.05 9.94 10.03 360,795
03/13/2019 10.1 10.15 9.95 9.95 846,523
03/12/2019 10.25 10.29 10 10.05 394,474
03/11/2019 10.06 10.24 10.06 10.22 558,516
03/08/2019 9.85 10.07 9.85 10.04 404,387
03/07/2019 9.94 10.02 9.79 9.92 634,656
03/06/2019 10.22 10.34 9.95 9.97 412,975
03/05/2019 10 10.16 9.95 10.09 430,327
03/04/2019 9.97 10.08 9.87 9.99 411,877
03/01/2019 10.12 10.15 9.88 9.96 530,624
02/28/2019 9.96 10.19 9.92 10.03 620,907
02/27/2019 9.99 10.12 9.93 9.97 549,166
02/26/2019 10.1 10.12 9.99 10.01 394,487
02/25/2019 10.21 10.37 10.03 10.03 476,302
02/22/2019 10.17 10.34 10.1 10.18 322,535
02/21/2019 10.32 10.32 9.985 10.06 498,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio