Quotient Technology Inc (QUOT) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, QUOT is down -0.02% a day on average. There have been 21 days where Quotient Technology Inc closed green and 9 days where QUOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 3.99 | 1 |
| 2023-09-01 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.99 | 4.01 | 1.08M |
| 2023-08-31 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.98 | 4.00 | 494.78K |
| 2023-08-30 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.99 | 261.48K |
| 2023-08-29 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.99 | 829.40K |
| 2023-08-28 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.99 | 705.53K |
| 2023-08-25 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.00 | 384.42K |
| 2023-08-24 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.98 | 4.00 | 580.21K |
| 2023-08-23 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.98 | 4.00 | 779.31K |
| 2023-08-22 | 3.97 | 3.98 | ↑$0.01 (0.25%) | 3.97 | 3.99 | 1.87M |
| 2023-08-21 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 1.53M |
| 2023-08-18 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.96 | 3.97 | 2.29M |
| 2023-08-17 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.97 | 1.78M |
| 2023-08-16 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.96 | 3.98 | 772.39K |
| 2023-08-15 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 1.27M |
| 2023-08-14 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 1.56M |
| 2023-08-11 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.97 | 505.60K |
| 2023-08-10 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.96 | 3.97 | 0.99M |
| 2023-08-09 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.97 | 2.50M |
| 2023-08-08 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.95 | 3.97 | 5.20M |
| 2023-08-07 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.96 | 3.98 | 812.10K |
| 2023-08-04 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.96 | 3.98 | 653.68K |
| 2023-08-03 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 3.85M |
| 2023-08-02 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.96 | 3.98 | 5.16M |
| 2023-08-01 | 3.94 | 3.92 | ↓$0.02 (-0.51%) | 3.91 | 3.94 | 642.97K |
| 2023-07-31 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.92 | 3.95 | 879.95K |
| 2023-07-28 | 3.92 | 3.93 | ↑$0.01 (0.26%) | 3.91 | 3.93 | 303.98K |
| 2023-07-27 | 3.92 | 3.91 | ↓$0.01 (-0.26%) | 3.91 | 3.92 | 267.94K |
| 2023-07-26 | 3.90 | 3.91 | ↑$0.01 (0.26%) | 3.90 | 3.91 | 236.93K |
| 2023-07-25 | 3.89 | 3.91 | ↑$0.02 (0.51%) | 3.88 | 3.92 | 1.24M |
Create an account or log in to view more rows.
$QUOT I'm friggin bored. Just give us our money already
$QUOT we want higher!!!
$QUOT this board is on fire
$QUOT Puts or calls eod Monday
$QUOT what’s gonna happen now
$QUOT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$QUOT i like the stock
$QUOT Many many bears
$QUOT a comeback is always more fun than an all out win!!!!
$QUOT has just been halted from trading.