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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2552 -0.0098 (-3.70%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 31, 2022 0.5900 0.6245 0.5500 0.6011 33,988 +0.12(+23.94%)
May 27, 2022 0.4850 0.4875 0.4850 0.4850 3,702 +0.03(+6.85%)
May 26, 2022 0.5119 0.5119 0.4513 0.4539 166,830 -0.01(-2.24%)
May 25, 2022 0.4701 0.4701 0.4597 0.4643 28,401 +0.02(+5.52%)
May 24, 2022 0.4560 0.4560 0.4340 0.4400 16,400 -0.04(-8.33%)
May 23, 2022 0.4304 0.4800 0.4080 0.4800 4,719 +0.02(+3.38%)
May 20, 2022 0.4676 0.4896 0.4643 0.4643 11,008 -0.02(-3.65%)
May 19, 2022 0.4599 0.4819 0.4599 0.4819 100,500 +0.00(+0.98%)
May 18, 2022 0.4959 0.5000 0.4772 0.4772 21,206 -0.03(-6.82%)
May 17, 2022 0.5100 0.5161 0.4872 0.5121 147,308 +0.01(+1.61%)
May 16, 2022 0.4941 0.5040 0.4941 0.5040 14,281 +0.01(+2.29%)
May 13, 2022 0.4691 0.5072 0.4500 0.4927 20,177 +0.04(+9.20%)
May 12, 2022 0.4521 0.4521 0.4512 0.4512 3,720 -0.04(-7.92%)
May 11, 2022 0.5000 0.5299 0.4750 0.4900 12,157 -0.03(-5.77%)
May 10, 2022 0.5600 0.5950 0.5200 0.5200 183,114 -0.00(-0.57%)
May 09, 2022 0.5895 0.5895 0.5213 0.5230 30,970 -0.07(-12.10%)
May 06, 2022 0.5825 0.5950 0.5825 0.5950 4,255 +0.01(+1.02%)
May 05, 2022 0.6400 0.6400 0.5890 0.5890 19,251 -0.01(-1.83%)
May 04, 2022 0.6279 0.6323 0.6000 0.6000 6,338 -0.03(-4.46%)
May 03, 2022 0.6299 0.6300 0.6280 0.6280 7,502 +0.01(+1.93%)
May 02, 2022 0.6650 0.6665 0.6160 0.6161 2,130 -0.06(-9.28%)
Apr 29, 2022 0.6700 0.6791 0.6600 0.6791 1,325 +0.03(+3.95%)
Apr 28, 2022 0.6000 0.6538 0.6000 0.6533 8,625 +0.03(+5.59%)
Apr 27, 2022 0.6332 0.6371 0.6187 0.6187 1,791 -0.01(-2.12%)
Apr 26, 2022 0.6594 0.6594 0.6321 0.6321 20,392 -0.01(-0.92%)
Apr 25, 2022 0.6392 0.6632 0.6369 0.6380 10,991 -0.03(-4.10%)
Apr 22, 2022 0.7400 0.7400 0.6653 0.6653 91,001 -0.05(-7.60%)
Apr 21, 2022 0.7732 0.8022 0.7200 0.7200 37,948 -0.10(-12.20%)
Apr 20, 2022 0.8075 0.8200 0.8013 0.8200 12,685 +0.01(+1.38%)
Apr 19, 2022 0.8088 0.8088 0.8088 0.8088 2,000 +0.01(+1.10%)
Apr 18, 2022 0.8000 0.8060 0.8000 0.8000 9,002 +0.00(+0.00%)
Apr 14, 2022 0.8000 0.8000 0.7900 0.8000 5,669 -0.01(-1.15%)
Apr 13, 2022 0.7900 0.8093 0.7900 0.8093 1,335 +0.02(+1.91%)
Apr 12, 2022 0.7932 0.8219 0.7932 0.7941 13,232 +0.01(+1.00%)
Apr 11, 2022 0.7850 0.8400 0.7850 0.7862 13,549 -0.04(-4.98%)
Apr 08, 2022 0.8309 0.8488 0.8141 0.8274 2,901 +0.03(+3.71%)
Apr 07, 2022 0.8000 0.8000 0.7895 0.7978 3,800 -0.00(-0.28%)
Apr 06, 2022 0.8000 0.8000 0.8000 0.8000 310 -0.04(-5.19%)
Apr 05, 2022 0.8378 0.8496 0.8250 0.8438 23,681 +0.02(+2.84%)
Apr 04, 2022 0.8470 0.8470 0.7970 0.8205 13,541 +0.01(+0.96%)
Apr 01, 2022 0.7819 0.8127 0.7757 0.8127 39,673 +0.02(+2.52%)
Mar 31, 2022 0.7848 0.8095 0.7848 0.7927 53,625 -0.01(-1.83%)
Mar 30, 2022 0.8496 0.8499 0.8001 0.8075 30,351 +0.02(+2.92%)
Mar 29, 2022 0.8200 0.8299 0.7586 0.7846 31,571 +0.08(+12.09%)
Mar 28, 2022 0.7350 0.7350 0.6801 0.7000 28,900 -0.00(-0.14%)
Mar 25, 2022 0.6420 0.7010 0.6420 0.7010 5,592 +0.06(+9.86%)
Mar 24, 2022 0.6400 0.6910 0.6228 0.6381 2,905 -0.01(-2.24%)
Mar 23, 2022 0.6076 0.6646 0.5991 0.6527 13,813 +0.08(+13.34%)
Mar 22, 2022 0.5854 0.5854 0.5759 0.5759 2,361 +0.01(+2.11%)
Mar 21, 2022 0.5873 0.6003 0.5640 0.5640 31,517 -0.00(-0.79%)
Mar 18, 2022 0.5567 0.5706 0.5567 0.5685 6,214 +0.03(+5.28%)
Mar 17, 2022 0.5536 0.5536 0.5400 0.5400 1,560 -0.01(-1.89%)
Mar 16, 2022 0.5426 0.5504 0.5422 0.5504 124,300 +0.01(+1.40%)
Mar 15, 2022 0.5355 0.5428 0.5100 0.5428 20,109 +0.03(+6.43%)
Mar 14, 2022 0.5010 0.5336 0.5010 0.5100 16,978 -0.02(-4.42%)
Mar 11, 2022 0.5400 0.5458 0.5333 0.5336 3,700 +0.00(+0.17%)
Mar 10, 2022 0.5500 0.5591 0.5128 0.5327 30,409 -0.02(-3.43%)
Mar 09, 2022 0.5508 0.5580 0.5400 0.5516 17,745 +0.02(+4.02%)
Mar 08, 2022 0.5613 0.6280 0.5303 0.5303 10,237 -0.00(-0.53%)
Mar 07, 2022 0.5634 0.5700 0.5331 0.5331 42,816 -0.09(-13.86%)
Mar 04, 2022 0.6200 0.6312 0.6179 0.6189 15,250 -0.00(-0.18%)
Mar 03, 2022 0.6275 0.6369 0.6200 0.6200 27,487 -0.01(-0.80%)
Mar 02, 2022 0.6200 0.6302 0.6200 0.6250 3,727 +0.00(+0.76%)
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.