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

(TSV: QUIS )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Oct 29, 2021 1.270 1.280 1.200 1.210 265,746 -0.05(-3.97%)
Oct 28, 2021 1.270 1.270 1.180 1.260 514,424 -0.02(-1.56%)
Oct 27, 2021 1.320 1.310 1.270 1.280 556,474 -0.02(-1.54%)
Oct 26, 2021 1.320 1.340 1.300 136,176 -0.03(-2.26%)
Oct 25, 2021 1.330 1.350 1.320 1.330 130,059 +0.00(+0.00%)
Oct 22, 2021 1.340 1.340 1.310 1.330 55,488 +0.02(+1.53%)
Oct 21, 2021 1.320 1.340 1.310 1.310 330,621 -0.01(-0.76%)
Oct 20, 2021 1.390 1.390 1.300 1.320 198,568 -0.05(-3.65%)
Oct 19, 2021 1.400 1.400 1.350 1.370 248,128 -0.03(-2.14%)
Oct 18, 2021 1.400 1.400 1.380 1.400 97,423 +0.00(+0.00%)
Oct 15, 2021 1.410 1.410 1.380 1.400 73,197 +0.00(+0.00%)
Oct 14, 2021 1.400 1.430 1.380 1.400 464,633 +0.05(+3.70%)
Oct 13, 2021 1.330 1.360 1.320 1.350 84,784 +0.03(+2.27%)
Oct 12, 2021 1.370 1.370 1.310 1.320 76,415 +0.00(+0.00%)
Oct 08, 2021 1.320 1.320 1.320 0 -0.05(-3.65%)
Oct 07, 2021 1.350 1.370 1.340 1.370 313,774 +0.03(+2.24%)
Oct 06, 2021 1.390 1.390 1.310 1.340 111,686 -0.05(-3.60%)
Oct 05, 2021 1.300 1.390 1.300 1.390 62,566 +0.07(+5.30%)
Oct 04, 2021 1.360 1.370 1.300 1.320 75,742 -0.04(-2.94%)
Oct 01, 2021 1.300 1.360 1.300 1.360 102,415 +0.04(+3.03%)
Sep 30, 2021 1.280 1.320 1.280 1.320 270,004 +0.05(+3.94%)
Sep 29, 2021 1.320 1.330 1.270 1.270 91,115 -0.05(-3.79%)
Sep 28, 2021 1.360 1.360 1.320 1.320 89,300 -0.03(-2.22%)
Sep 27, 2021 1.380 1.390 1.340 1.350 128,236 -0.05(-3.57%)
Sep 24, 2021 1.380 1.400 1.380 1.400 73,806 +0.02(+1.45%)
Sep 23, 2021 1.380 1.380 1.340 1.380 245,594 +0.01(+0.73%)
Sep 22, 2021 1.380 1.400 1.340 1.370 289,812 -0.02(-1.44%)
Sep 21, 2021 1.440 1.440 1.380 1.390 38,807 -0.02(-1.42%)
Sep 20, 2021 1.410 1.430 1.400 1.410 51,212 -0.03(-2.08%)
Sep 17, 2021 1.430 1.480 1.420 1.440 130,304 -0.01(-0.69%)
Sep 16, 2021 1.380 1.450 1.360 1.450 2,852,828 +0.06(+4.32%)
Sep 15, 2021 1.360 1.390 1.350 1.390 165,732 +0.03(+2.21%)
Sep 14, 2021 1.380 1.390 1.360 1.360 242,280 -0.03(-2.16%)
Sep 13, 2021 1.410 1.420 1.390 1.390 60,256 -0.01(-0.71%)
Sep 10, 2021 1.410 1.420 1.400 1.400 99,713 +0.00(+0.00%)
Sep 09, 2021 1.400 1.410 1.390 1.400 185,859 -0.01(-0.71%)
Sep 08, 2021 1.430 1.440 1.390 1.410 378,873 +0.00(+0.00%)
Sep 07, 2021 1.390 1.420 1.380 1.410 396,571 +0.03(+2.17%)
Sep 03, 2021 1.380 1.380 1.380 0 -0.04(-2.82%)
Sep 02, 2021 1.470 1.470 1.410 1.420 341,313 -0.04(-2.74%)
Sep 01, 2021 1.450 1.480 1.420 1.460 949,949 +0.04(+2.82%)
Aug 31, 2021 1.500 1.500 1.380 1.420 1,133,269 +0.03(+2.16%)
Aug 30, 2021 1.380 1.490 1.370 1.390 1,303,525 -0.01(-0.71%)
Aug 27, 2021 1.410 1.420 1.390 1.400 263,237 +0.01(+0.72%)
Aug 26, 2021 1.400 1.410 1.390 1.390 190,700 +0.00(+0.00%)
Aug 25, 2021 1.340 1.410 1.330 1.390 239,796 +0.05(+3.73%)
Aug 24, 2021 1.360 1.370 1.310 1.340 276,887 +0.01(+0.75%)
Aug 23, 2021 1.400 1.420 1.320 1.330 292,275 -0.06(-4.32%)
Aug 20, 2021 1.310 1.400 1.300 1.390 84,441 +0.08(+6.11%)
Aug 19, 2021 1.310 1.340 1.300 1.310 84,797 -0.01(-0.76%)
Aug 18, 2021 1.320 1.370 1.320 1.320 198,439 -0.01(-0.75%)
Aug 17, 2021 1.350 1.350 1.310 1.330 245,587 -0.05(-3.62%)
Aug 16, 2021 1.430 1.440 1.370 1.380 216,758 -0.05(-3.50%)
Aug 13, 2021 1.420 1.470 1.420 1.430 54,464 -0.01(-0.69%)
Aug 12, 2021 1.480 1.490 1.420 1.440 57,347 -0.04(-2.70%)
Aug 11, 2021 1.490 1.500 1.440 1.480 68,809 +0.02(+1.37%)
Aug 10, 2021 1.490 1.490 1.420 1.460 680,744 -0.01(-0.68%)
Aug 09, 2021 1.530 1.530 1.460 1.470 95,110 -0.04(-2.65%)
Aug 06, 2021 1.490 1.520 1.460 1.510 1,092,560 +0.04(+2.72%)
Aug 05, 2021 1.460 1.500 1.460 1.470 33,755 +0.01(+0.68%)
Aug 04, 2021 1.470 1.490 1.460 1.460 104,222 -0.01(-0.68%)
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.