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

(TSV: QUIS )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 6, 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 (%)
Jul 30, 2021 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 29, 2021 1.530 1.540 1.500 1.500 102,854 -0.01(-0.66%)
Jul 28, 2021 1.500 1.530 1.480 1.510 65,404 +0.05(+3.42%)
Jul 27, 2021 1.460 1.480 1.450 1.460 65,756 -0.01(-0.68%)
Jul 26, 2021 1.540 1.540 1.450 1.470 231,320 -0.04(-2.65%)
Jul 23, 2021 1.510 1.550 1.460 1.510 55,010 +0.00(+0.00%)
Jul 22, 2021 1.480 1.520 1.480 1.510 689,918 +0.01(+0.67%)
Jul 21, 2021 1.410 1.520 1.400 1.500 157,338 +0.09(+6.38%)
Jul 20, 2021 1.370 1.480 1.370 1.410 266,729 +0.05(+3.68%)
Jul 19, 2021 1.360 1.390 1.300 1.360 469,315 -0.05(-3.55%)
Jul 16, 2021 1.480 1.500 1.400 1.410 229,332 -0.07(-4.73%)
Jul 15, 2021 1.490 1.520 1.470 1.480 1,130,588 -0.01(-0.67%)
Jul 14, 2021 1.520 1.520 1.470 1.490 289,593 +0.00(+0.00%)
Jul 13, 2021 1.540 1.540 1.480 1.490 79,626 +0.01(+0.68%)
Jul 12, 2021 1.570 1.570 1.480 1.480 423,240 -0.08(-5.13%)
Jul 09, 2021 1.500 1.560 1.480 1.560 330,185 +0.07(+4.70%)
Jul 08, 2021 1.530 1.550 1.490 1.490 313,630 -0.07(-4.49%)
Jul 07, 2021 1.600 1.600 1.560 1.560 707,600 -0.04(-2.50%)
Jul 06, 2021 1.590 1.620 1.530 1.600 191,398 +0.04(+2.56%)
Jul 05, 2021 1.570 1.580 1.530 1.560 112,356 -0.02(-1.27%)
Jul 02, 2021 1.610 1.610 1.580 1.580 76,181 -0.02(-1.25%)
Jun 30, 2021 1.600 1.600 1.600 0 -0.02(-1.23%)
Jun 29, 2021 1.700 1.730 1.610 1.620 319,988 -0.08(-4.71%)
Jun 28, 2021 1.670 1.710 1.550 1.700 502,948 +0.07(+4.29%)
Jun 25, 2021 1.680 1.680 1.620 1.630 323,740 -0.05(-2.98%)
Jun 24, 2021 1.670 1.740 1.630 1.680 1,394,689 +0.01(+0.60%)
Jun 23, 2021 1.650 1.670 1.620 1.670 774,060 +0.03(+1.83%)
Jun 22, 2021 1.610 1.640 1.610 1.640 615,510 +0.01(+0.61%)
Jun 21, 2021 1.620 1.660 1.600 1.630 169,945 +0.02(+1.24%)
Jun 18, 2021 1.600 1.650 1.600 1.610 346,520 -0.02(-1.23%)
Jun 17, 2021 1.620 1.650 1.590 1.630 438,376 -0.02(-1.21%)
Jun 16, 2021 1.610 1.660 1.600 1.650 1,298,324 +0.04(+2.48%)
Jun 15, 2021 1.620 1.640 1.585 1.610 390,198 +0.01(+0.63%)
Jun 14, 2021 1.670 1.670 1.480 1.600 1,782,343 -0.02(-1.23%)
Jun 11, 2021 1.490 1.660 1.490 1.620 1,309,845 +0.13(+8.72%)
Jun 10, 2021 1.460 1.500 1.430 1.490 414,650 +0.04(+2.76%)
Jun 09, 2021 1.300 1.480 1.300 1.450 1,127,291 +0.15(+11.54%)
Jun 08, 2021 1.280 1.300 1.250 1.300 363,343 +0.04(+3.17%)
Jun 07, 2021 1.340 1.340 1.260 1.260 599,073 -0.08(-5.97%)
Jun 04, 2021 1.290 1.350 1.270 1.340 301,501 +0.06(+4.69%)
Jun 03, 2021 127.00 1.300 1.260 1.280 21,176,202 +0.02(+1.59%)
Jun 02, 2021 1.330 1.330 1.260 1.260 626,724 -0.09(-6.67%)
Jun 01, 2021 1.390 1.390 1.320 1.350 151,117 +0.00(+0.00%)
May 31, 2021 1.400 1.400 1.350 1.350 118,312 -0.01(-0.74%)
May 28, 2021 1.380 1.400 1.340 1.360 191,857 +0.02(+1.49%)
May 27, 2021 1.380 1.400 1.280 1.340 777,126 -0.03(-2.19%)
May 26, 2021 1.480 1.480 1.350 1.370 657,406 -0.09(-6.16%)
May 25, 2021 1.510 1.510 1.430 1.460 403,936 -0.05(-3.31%)
May 21, 2021 1.510 1.510 1.510 0 -0.03(-1.95%)
May 20, 2021 1.500 1.570 1.490 1.540 295,675 +0.05(+3.36%)
May 19, 2021 1.400 1.515 1.340 1.490 827,927 +0.12(+8.76%)
May 18, 2021 1.600 1.600 1.360 1.370 543,442 -0.23(-14.38%)
May 17, 2021 1.680 1.690 1.580 1.600 145,514 -0.07(-4.19%)
May 14, 2021 1.610 1.670 1.600 1.670 113,376 +0.07(+4.37%)
May 13, 2021 1.610 1.640 1.600 1.600 138,635 -0.02(-1.23%)
May 12, 2021 1.720 1.720 1.600 1.620 272,172 -0.05(-2.99%)
May 11, 2021 1.600 1.715 1.520 1.670 453,324 -0.05(-2.91%)
May 10, 2021 1.910 1.910 1.610 1.720 851,011 -0.17(-8.99%)
May 07, 2021 1.850 1.930 1.800 1.890 784,480 +0.04(+2.16%)
May 06, 2021 1.940 1.940 1.810 1.850 273,583 -0.12(-6.09%)
May 05, 2021 1.810 1.970 1.805 1.970 1,087,770 +0.18(+10.06%)
May 04, 2021 1.660 1.860 1.620 1.790 1,123,083 +0.18(+11.18%)
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.