Dark

QUOT
Quotient Technology Inc
stock NYSE

Inactive

Sep 1, 2023

3.99USD0.000%(0.00)1,079,012

Pre-market

0.00USD-100.000%(-3.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-01	4.0000	4.0054	3.9900	3.9900	0.000%	1,079,012	0.000%
2023-08-31	3.9800	4.0000	3.9800	3.9900	+0.251%	504,117	0.000%
2023-08-30	3.9800	3.9900	3.9800	3.9800	0.000%	869,823	+0.251%
2023-08-29	3.9800	3.9900	3.9800	3.9800	0.000%	829,399	+0.251%
2023-08-28	3.9800	3.9900	3.9800	3.9800	0.000%	705,534	+0.251%
2023-08-25	4.0000	4.0000	3.9800	3.9800	0.000%	384,415	+0.251%
2023-08-24	3.9900	4.0000	3.9800	3.9800	-0.251%	581,007	+0.251%
2023-08-23	3.9900	4.0000	3.9800	3.9900	+0.251%	1,120,459	0.000%
2023-08-22	3.9700	3.9900	3.9700	3.9800	+0.505%	1,871,950	+0.251%
2023-08-21	3.9600	3.9800	3.9600	3.9600	0.000%	1,527,435	+0.758%
2023-08-18	3.9700	3.9700	3.9600	3.9600	0.000%	2,302,702	+0.758%
2023-08-17	3.9600	3.9700	3.9600	3.9600	0.000%	1,782,741	+0.758%
2023-08-16	3.9700	3.9750	3.9600	3.9600	-0.252%	772,388	+0.758%
2023-08-15	3.9700	3.9800	3.9600	3.9700	+0.253%	1,274,395	+0.504%
2023-08-14	3.9600	3.9800	3.9600	3.9600	0.000%	1,560,734	+0.758%
2023-08-11	3.9600	3.9700	3.9600	3.9600	-0.252%	514,939	+0.758%
2023-08-10	3.9700	3.9700	3.9500	3.9700	+0.253%	989,680	+0.504%
2023-08-09	3.9600	3.9700	3.9600	3.9600	0.000%	2,500,639	+0.758%
2023-08-08	3.9700	3.9700	3.9500	3.9600	-0.252%	5,207,949	+0.758%
2023-08-07	3.9600	3.9800	3.9600	3.9700	+0.253%	814,600	+0.504%
2023-08-04	3.9700	3.9800	3.9600	3.9600	-0.252%	653,732	+0.758%
2023-08-03	3.9700	3.9800	3.9600	3.9700	0.000%	3,849,869	+0.504%
2023-08-02	3.9700	3.9800	3.9600	3.9700	+1.276%	5,164,175	+0.504%
2023-08-01	3.9400	3.9400	3.9100	3.9200	-0.508%	642,968	+1.786%
2023-07-31	3.9300	3.9500	3.9200	3.9400	+0.254%	881,885	+1.269%
2023-07-28	3.9200	3.9300	3.9100	3.9300	+0.512%	312,694	+1.527%
2023-07-27	3.9200	3.9200	3.9100	3.9100	0.000%	283,686	+2.046%
2023-07-26	3.9000	3.9100	3.9000	3.9100	0.000%	236,935	+2.046%
2023-07-25	3.8900	3.9200	3.8800	3.9100	+0.773%	1,242,126	+2.046%
2023-07-24	3.8800	3.9100	3.8800	3.8800	0.000%	1,178,211	+2.835%
2023-07-21	3.9000	3.9000	3.8700	3.8800	0.000%	1,169,527	+2.835%
2023-07-20	3.8900	3.9000	3.8800	3.8800	-0.513%	1,328,974	+2.835%
2023-07-19	3.8700	3.9000	3.8600	3.9000	+0.775%	2,660,509	+2.308%
2023-07-18	3.8700	3.8900	3.8600	3.8700	0.000%	4,014,904	+3.101%
2023-07-17	3.8600	3.8950	3.8600	3.8700	+0.519%	1,003,458	+3.101%
2023-07-14	3.8600	3.8600	3.8500	3.8500	-0.259%	1,299,945	+3.636%
2023-07-13	3.8400	3.8775	3.8400	3.8600	+0.521%	5,561,600	+3.368%
2023-07-12	3.8000	3.8450	3.7800	3.8400	+1.319%	2,240,039	+3.906%
2023-07-11	3.7900	3.8000	3.7700	3.7900	0.000%	3,128,180	+5.277%
2023-07-10	3.7900	3.7950	3.7700	3.7900	+0.265%	1,787,095	+5.277%
2023-07-07	3.8300	3.8400	3.7700	3.7800	-1.047%	3,671,737	+5.556%
2023-07-06	3.8000	3.8400	3.7550	3.8200	+0.262%	5,137,464	+4.450%
2023-07-05	3.8400	3.8410	3.7950	3.8100	-0.781%	3,863,642	+4.724%
2023-07-03	3.8400	3.8450	3.8100	3.8400	0.000%	1,229,271	+3.906%
2023-06-30	3.8700	3.8700	3.8200	3.8400	-0.775%	2,185,120	+3.906%
2023-06-29	3.8700	3.8800	3.8500	3.8700	0.000%	4,509,785	+3.101%
2023-06-28	3.8800	3.9000	3.8600	3.8700	-0.258%	4,408,732	+3.101%
2023-06-27	3.8800	3.9000	3.8500	3.8800	0.000%	2,906,979	+2.835%
2023-06-26	3.8800	3.9000	3.8700	3.8800	0.000%	2,500,171	+2.835%
2023-06-23	3.9100	3.9100	3.8500	3.8800	-0.767%	5,966,819	+2.835%
2023-06-22	3.9000	3.9100	3.9000	3.9100	+0.256%	2,637,639	+2.046%
2023-06-21	3.9000	3.9200	3.8900	3.9000	0.000%	9,457,844	+2.308%
2023-06-20	3.8600	3.9600	3.8500	3.9000	+16.418%	14,519,614	+2.308%
2023-06-16	3.3700	3.4200	3.2000	3.3500	+1.515%	1,092,577	+19.104%
2023-06-15	3.1600	3.3000	3.1450	3.3000	+3.448%	215,833	+20.909%
2023-06-14	3.2900	3.2900	3.1800	3.1900	-2.744%	221,636	+25.078%
2023-06-13	3.2300	3.3000	3.2200	3.2800	+2.181%	213,558	+21.646%
2023-06-12	3.2100	3.2600	3.1850	3.2100	0.000%	182,915	+24.299%
2023-06-09	3.1600	3.2275	3.1600	3.2100	+1.905%	197,784	+24.299%
2023-06-08	3.0900	3.1700	3.0200	3.1500	+1.286%	256,831	+26.667%
2023-06-07	3.2800	3.3100	3.0800	3.1100	-3.416%	397,221	+28.296%
2023-06-06	3.0000	3.2800	2.9700	3.2200	+6.623%	423,979	+23.913%
2023-06-05	2.9200	3.0850	2.9100	3.0200	+2.027%	349,806	+32.119%
2023-06-02	2.8500	2.9750	2.8300	2.9600	+5.338%	400,633	+34.797%
2023-06-01	2.7000	2.8300	2.6900	2.8100	+4.074%	210,591	+41.993%
2023-05-31	2.6700	2.7200	2.5950	2.7000	+1.504%	325,946	+47.778%
2023-05-30	2.7400	2.7600	2.6300	2.6600	-2.564%	153,003	+50.000%
2023-05-26	2.6600	2.7700	2.6600	2.7300	+1.866%	149,174	+46.154%
2023-05-25	2.6300	2.6950	2.6000	2.6800	+1.515%	233,718	+48.881%
2023-05-24	2.7200	2.7300	2.6200	2.6400	-3.297%	139,591	+51.136%
2023-05-23	2.8900	2.8900	2.7300	2.7300	-5.862%	379,741	+46.154%
2023-05-22	2.7300	2.9200	2.7300	2.9000	+6.618%	527,498	+37.586%
2023-05-19	2.7400	2.7400	2.6000	2.7200	+0.741%	843,376	+46.691%
2023-05-18	2.6300	2.7300	2.6100	2.7000	+1.887%	280,040	+47.778%
2023-05-17	2.5100	2.6500	2.5000	2.6500	+6.000%	330,733	+50.566%
2023-05-16	2.6600	2.6700	2.4600	2.5000	-7.749%	406,322	+59.600%
2023-05-15	2.7800	2.7800	2.6900	2.7100	-1.812%	115,272	+47.232%
2023-05-12	2.9300	2.9600	2.7450	2.7600	-5.479%	210,927	+44.565%
2023-05-11	2.9800	3.0100	2.9200	2.9200	-2.341%	303,075	+36.644%
2023-05-10	3.0500	3.1800	2.9600	2.9900	+3.103%	507,439	+33.445%
2023-05-09	2.8900	2.9200	2.7900	2.9000	0.000%	289,609	+37.586%
2023-05-08	2.8700	2.9100	2.8550	2.9000	+1.399%	145,565	+37.586%
2023-05-05	2.7800	2.8800	2.7600	2.8600	+4.762%	228,937	+39.510%
2023-05-04	2.7000	2.7300	2.6600	2.7300	0.000%	249,839	+46.154%
2023-05-03	2.8000	2.8150	2.6700	2.7300	-2.500%	269,999	+46.154%
2023-05-02	2.7700	2.8200	2.6750	2.8000	0.000%	328,810	+42.500%
2023-05-01	2.8400	2.8500	2.7600	2.8000	-0.709%	158,366	+42.500%
2023-04-28	2.8100	2.8750	2.7700	2.8200	-0.353%	184,855	+41.489%
2023-04-27	2.8800	2.8800	2.7900	2.8300	-0.352%	146,810	+40.989%
2023-04-26	2.8700	2.9250	2.8200	2.8400	-2.069%	183,632	+40.493%
2023-04-25	2.9900	3.0150	2.8700	2.9000	-3.333%	299,059	+37.586%
2023-04-24	3.0600	3.0850	3.0000	3.0000	-2.280%	181,398	+33.000%
2023-04-21	3.0700	3.1100	3.0000	3.0700	0.000%	203,297	+29.967%
2023-04-20	3.0700	3.0850	3.0300	3.0700	-0.968%	184,161	+29.967%
2023-04-19	3.1300	3.1300	3.0650	3.1000	-1.587%	142,794	+28.710%
2023-04-18	3.1500	3.2250	3.1200	3.1500	-0.316%	171,433	+26.667%
2023-04-17	3.1400	3.1950	3.0500	3.1600	-1.250%	283,164	+26.266%
2023-04-14	3.2400	3.2450	3.1500	3.2000	-0.621%	223,610	+24.688%
2023-04-13	3.2000	3.2400	3.2000	3.2200	+0.940%	145,811	+23.913%
2023-04-12	3.2900	3.2900	3.1600	3.1900	-1.846%	266,831	+25.078%
2023-04-11	3.2500	3.2600	3.1900	3.2500	+0.619%	174,902	+22.769%
2023-04-10	3.1300	3.2500	3.1300	3.2300	+1.572%	228,039	+23.529%
2023-04-06	3.1700	3.1800	3.0700	3.1800	+1.274%	155,547	+25.472%
2023-04-05	3.2200	3.2200	3.1100	3.1400	-4.559%	213,546	+27.070%
2023-04-04	3.2500	3.2900	3.1950	3.2900	+1.231%	278,617	+21.277%
2023-04-03	3.2700	3.3000	3.2000	3.2500	-0.915%	228,819	+22.769%
2023-03-31	3.1600	3.2800	3.1300	3.2800	+4.459%	489,982	+21.646%
2023-03-30	3.1200	3.1900	3.1110	3.1400	+1.290%	178,365	+27.070%
2023-03-29	3.1800	3.2300	3.0550	3.1000	-1.587%	306,708	+28.710%
2023-03-28	3.0700	3.1900	3.0700	3.1500	+1.613%	195,561	+26.667%
2023-03-27	3.1000	3.1450	3.0800	3.1000	+0.977%	179,406	+28.710%
2023-03-24	3.0700	3.1000	3.0500	3.0700	-0.647%	273,033	+29.967%
2023-03-23	3.0900	3.1700	3.0500	3.0900	+0.980%	335,399	+29.126%
2023-03-22	3.1400	3.2000	3.0600	3.0600	-2.857%	346,727	+30.392%
2023-03-21	3.1300	3.2000	3.1150	3.1500	+2.606%	282,248	+26.667%
2023-03-20	3.2600	3.2600	3.0500	3.0700	-4.954%	480,083	+29.967%
2023-03-17	3.1300	3.2600	3.0900	3.2300	+2.540%	1,320,864	+23.529%
2023-03-16	2.9300	3.2000	2.9300	3.1500	+5.705%	730,671	+26.667%
2023-03-15	3.0400	3.0700	2.9300	2.9800	-4.487%	737,833	+33.893%
2023-03-14	3.1700	3.2100	3.0900	3.1200	+1.299%	369,761	+27.885%
2023-03-13	3.2000	3.2600	2.9600	3.0800	-6.383%	711,552	+29.545%
2023-03-10	3.3000	3.3452	3.2500	3.2900	-0.303%	593,255	+21.277%
2023-03-09	3.2800	3.4600	3.2750	3.3000	+0.304%	555,543	+20.909%
2023-03-08	3.6100	3.6250	3.2800	3.2900	-9.116%	640,960	+21.277%
2023-03-07	3.3900	3.9700	3.3900	3.6200	+9.036%	2,278,627	+10.221%
2023-03-06	3.3000	3.3550	3.2950	3.3200	+0.606%	430,685	+20.181%
2023-03-03	3.3300	3.4000	3.3000	3.3000	-1.493%	563,005	+20.909%
2023-03-02	3.3400	3.4200	3.2200	3.3500	+0.299%	336,922	+19.104%
2023-03-01	3.8100	3.8100	3.1800	3.3400	-11.640%	1,000,032	+19.461%
2023-02-28	3.6400	3.8100	3.6400	3.7800	+3.562%	449,414	+5.556%
2023-02-27	3.6400	3.7200	3.6025	3.6500	+0.275%	247,028	+9.315%
2023-02-24	3.7300	3.8100	3.5900	3.6400	-5.208%	241,831	+9.615%
2023-02-23	3.8900	3.9400	3.7600	3.8400	-0.775%	270,325	+3.906%
2023-02-22	3.9100	3.9800	3.8200	3.8700	-1.023%	219,199	+3.101%
2023-02-21	3.8900	3.9400	3.8500	3.9100	-0.761%	297,834	+2.046%
2023-02-17	4.0000	4.0000	3.8700	3.9400	-0.505%	200,353	+1.269%
2023-02-16	3.9800	4.0500	3.9250	3.9600	-2.463%	279,743	+0.758%
2023-02-15	3.9000	4.0700	3.9000	4.0600	+3.308%	254,850	-1.724%
2023-02-14	4.0000	4.0400	3.9200	3.9300	-2.481%	177,567	+1.527%
2023-02-13	3.8700	4.0500	3.8200	4.0300	+4.134%	300,356	-0.993%
2023-02-10	3.9200	3.9500	3.8350	3.8700	-2.273%	259,324	+3.101%
2023-02-09	4.2300	4.2300	3.8500	3.9600	-4.348%	521,854	+0.758%
2023-02-08	4.1100	4.2500	4.0950	4.1400	-1.429%	876,215	-3.623%
2023-02-07	4.1300	4.2200	4.0200	4.2000	+1.695%	432,383	-5.000%
2023-02-06	4.1900	4.2100	3.9600	4.1300	-1.667%	1,110,146	-3.390%
2023-02-03	4.1000	4.2396	4.1000	4.2000	0.000%	763,789	-5.000%
2023-02-02	3.9600	4.2150	3.9500	4.2000	+6.870%	684,880	-5.000%
2023-02-01	4.0300	4.0450	3.8600	3.9300	-2.963%	460,425	+1.527%
2023-01-31	3.9300	4.0500	3.9150	4.0500	+3.846%	543,551	-1.481%
2023-01-30	3.9800	4.0099	3.8900	3.9000	-2.500%	400,303	+2.308%
2023-01-27	3.8000	4.0500	3.7300	4.0000	+4.712%	367,845	-0.250%
2023-01-26	3.8300	4.0400	3.7450	3.8200	+2.965%	539,377	+4.450%
2023-01-25	3.6500	3.7100	3.5800	3.7100	-0.802%	500,955	+7.547%
2023-01-24	3.5600	3.7600	3.5550	3.7400	+4.469%	306,273	+6.684%
2023-01-23	3.4600	3.6000	3.4400	3.5800	+3.170%	379,240	+11.453%
2023-01-20	3.3300	3.4800	3.2700	3.4700	+6.442%	452,771	+14.986%
2023-01-19	3.2500	3.3250	3.2200	3.2600	-1.511%	391,944	+22.393%
2023-01-18	3.6000	3.6500	3.3000	3.3100	-7.799%	385,023	+20.544%
2023-01-17	3.5700	3.5950	3.5050	3.5900	+0.560%	285,693	+11.142%
2023-01-13	3.5700	3.6400	3.5300	3.5700	-1.108%	265,985	+11.765%
2023-01-12	3.4100	3.6650	3.3500	3.6100	+6.805%	577,064	+10.526%
2023-01-11	3.3100	3.4099	3.2900	3.3800	+3.049%	340,201	+18.047%
2023-01-10	3.1600	3.2900	3.1400	3.2800	+2.821%	309,584	+21.646%
2023-01-09	3.4300	3.4600	3.1800	3.1900	-6.452%	303,330	+25.078%
2023-01-06	3.4400	3.5000	3.3550	3.4100	-0.583%	256,284	+17.009%
2023-01-05	3.4700	3.5171	3.3750	3.4300	-3.107%	372,409	+16.327%
2023-01-04	3.4100	3.5700	3.4000	3.5400	+3.509%	295,874	+12.712%
2023-01-03	3.4200	3.5900	3.3300	3.4200	-0.292%	513,984	+16.667%
2022-12-30	3.0600	3.4700	3.0600	3.4300	+10.289%	1,057,831	+16.327%
2022-12-29	2.9900	3.1200	2.9450	3.1100	+4.362%	623,670	+28.296%
2022-12-28	3.0300	3.0700	2.9600	2.9800	-1.974%	454,282	+33.893%
2022-12-27	3.0600	3.1200	3.0000	3.0400	-0.977%	564,706	+31.250%
2022-12-23	3.1000	3.1300	3.0500	3.0700	-1.917%	548,487	+29.967%
2022-12-22	3.2000	3.2200	3.0950	3.1300	-3.395%	541,844	+27.476%
2022-12-21	3.0900	3.2700	3.0700	3.2400	+5.195%	499,811	+23.148%
2022-12-20	2.9900	3.1400	2.9900	3.0800	+3.704%	1,102,281	+29.545%
2022-12-19	3.0600	3.0900	2.9550	2.9700	-2.303%	686,123	+34.343%
2022-12-16	3.0500	3.0900	3.0200	3.0400	-1.618%	1,385,177	+31.250%
2022-12-15	3.0700	3.1200	3.0450	3.0900	-0.643%	632,898	+29.126%
2022-12-14	3.0800	3.1627	3.0500	3.1100	+1.303%	726,954	+28.296%
2022-12-13	3.2100	3.2800	3.0650	3.0700	-1.603%	739,555	+29.967%
2022-12-12	3.1100	3.1550	3.0750	3.1200	0.000%	645,939	+27.885%
2022-12-09	3.1300	3.1750	3.1050	3.1200	-0.637%	661,665	+27.885%
2022-12-08	3.1400	3.1850	3.1400	3.1400	+0.319%	779,874	+27.070%
2022-12-07	3.0900	3.1600	3.0800	3.1300	+1.294%	640,446	+27.476%
2022-12-06	3.1100	3.1100	3.0100	3.0900	-0.962%	646,694	+29.126%
2022-12-05	3.1200	3.1700	3.0700	3.1200	-1.577%	523,113	+27.885%
2022-12-02	2.8800	3.2000	2.8800	3.1700	+8.191%	749,136	+25.868%
2022-12-01	2.8800	3.0050	2.8800	2.9300	-0.678%	981,265	+36.177%
2022-11-30	2.9300	3.0400	2.9000	2.9500	-1.338%	3,501,963	+35.254%
2022-11-29	3.0100	3.0600	2.9800	2.9900	-0.664%	731,941	+33.445%
2022-11-28	3.1500	3.1750	3.0100	3.0100	-4.140%	1,085,889	+32.558%
2022-11-25	3.0800	3.2050	3.0350	3.1400	+2.280%	501,188	+27.070%
2022-11-23	3.0400	3.1206	3.0300	3.0700	-0.968%	416,352	+29.967%
2022-11-22	3.2300	3.2400	3.1000	3.1000	-5.199%	749,013	+28.710%
2022-11-21	3.1100	3.2900	3.0450	3.2700	+9.000%	1,436,222	+22.018%
2022-11-18	3.1600	3.1850	2.9700	3.0000	-1.961%	945,352	+33.000%
2022-11-17	3.0600	3.1550	3.0209	3.0600	-2.857%	938,545	+30.392%
2022-11-16	3.3400	3.3700	3.1100	3.1500	-6.805%	755,515	+26.667%
2022-11-15	3.3800	3.4600	3.3250	3.3800	+3.364%	872,522	+18.047%
2022-11-14	3.6000	3.6700	3.2350	3.2700	-8.914%	1,116,162	+22.018%
2022-11-11	3.3400	3.6100	3.3400	3.5900	+6.213%	2,394,695	+11.142%
2022-11-10	3.3700	3.4501	3.2200	3.3800	+4.644%	2,407,232	+18.047%
2022-11-09	2.8500	3.3300	2.6600	3.2300	+22.814%	3,376,747	+23.529%
2022-11-08	2.8300	2.8300	2.5650	2.6300	-5.396%	2,209,605	+51.711%
2022-11-07	2.8200	2.8400	2.7400	2.7800	0.000%	1,579,231	+43.525%
2022-11-04	2.6900	2.8540	2.6800	2.7800	+3.346%	1,399,429	+43.525%
2022-11-03	2.6200	2.7150	2.6150	2.6900	+1.509%	1,069,483	+48.327%
2022-11-02	2.6700	2.7700	2.6000	2.6500	-2.574%	1,159,741	+50.566%
2022-11-01	2.4900	2.7550	2.4750	2.7200	+10.569%	2,433,449	+46.691%
2022-10-31	2.3900	2.4789	2.3500	2.4600	+2.500%	790,337	+62.195%
2022-10-28	2.3500	2.4200	2.3150	2.4000	+1.266%	529,612	+66.250%
2022-10-27	2.4300	2.4700	2.3600	2.3700	-2.066%	575,021	+68.354%
2022-10-26	2.4100	2.4850	2.3600	2.4200	+1.681%	629,353	+64.876%
2022-10-25	2.2700	2.3800	2.2700	2.3800	+5.310%	1,426,958	+67.647%
2022-10-24	2.3700	2.3700	2.2600	2.2600	-4.237%	816,021	+76.549%
2022-10-21	2.4200	2.4200	2.3400	2.3600	-1.255%	714,877	+69.068%
2022-10-20	2.4800	2.4800	2.3500	2.3900	-2.049%	805,721	+66.946%
2022-10-19	2.3700	2.5300	2.3500	2.4400	+2.092%	838,494	+63.525%
2022-10-18	2.3800	2.4200	2.3400	2.3900	+1.702%	982,932	+66.946%
2022-10-17	2.2500	2.3550	2.2250	2.3500	+6.335%	1,013,877	+69.787%
2022-10-14	2.2800	2.2800	2.1825	2.2100	-0.450%	773,590	+80.543%
2022-10-13	2.1500	2.2500	2.1300	2.2200	-0.448%	881,358	+79.730%
2022-10-12	2.1600	2.2550	2.1100	2.2300	+1.826%	992,480	+78.924%
2022-10-11	2.2000	2.2500	2.1607	2.1900	-1.794%	869,710	+82.192%
2022-10-10	2.2500	2.2700	2.2000	2.2300	-1.762%	571,128	+78.924%
2022-10-07	2.3200	2.3650	2.2600	2.2700	-3.814%	615,316	+75.771%
2022-10-06	2.3800	2.4400	2.3600	2.3600	-0.840%	622,442	+69.068%
2022-10-05	2.3500	2.4200	2.2800	2.3800	-2.459%	810,091	+67.647%
2022-10-04	2.4600	2.4900	2.4100	2.4400	+4.274%	800,625	+63.525%
2022-10-03	2.3300	2.3800	2.2750	2.3400	+1.299%	645,110	+70.513%
2022-09-30	2.2200	2.4050	2.2200	2.3100	+0.873%	873,700	+72.727%
2022-09-29	2.2200	2.3100	2.1500	2.2900	+1.327%	648,658	+74.236%
2022-09-28	2.1000	2.2900	2.1000	2.2600	+6.604%	570,866	+76.549%
2022-09-27	2.1500	2.2000	2.1000	2.1200	0.000%	771,454	+88.208%
2022-09-26	2.0950	2.1500	2.0500	2.1200	+0.952%	740,651	+88.208%
2022-09-23	2.0800	2.1450	2.0500	2.1000	-1.869%	579,261	+90.000%
2022-09-22	2.1800	2.2000	2.1000	2.1400	-2.727%	713,086	+86.449%
2022-09-21	2.2200	2.3200	2.2000	2.2000	-1.345%	703,660	+81.364%
2022-09-20	2.3000	2.3300	2.2200	2.2300	-3.463%	1,052,668	+78.924%
2022-09-19	2.2200	2.3600	2.1900	2.3100	+0.873%	1,353,625	+72.727%
2022-09-16	2.1400	2.3050	2.0700	2.2900	+4.566%	3,526,903	+74.236%
2022-09-15	2.0900	2.2200	2.0200	2.1900	+4.286%	1,581,954	+82.192%
2022-09-14	1.9500	2.1000	1.9100	2.1000	+7.692%	1,747,916	+90.000%
2022-09-13	1.9700	2.0000	1.9000	1.9500	-4.878%	1,348,610	+104.615%
2022-09-12	1.9500	2.0600	1.9300	2.0500	+7.895%	1,745,774	+94.634%
2022-09-09	1.9000	1.9500	1.8600	1.9000	+2.703%	1,260,905	+110.000%
2022-09-08	1.8200	1.8700	1.8100	1.8500	-0.538%	1,439,543	+115.676%
2022-09-07	1.7500	1.8600	1.7100	1.8600	+6.897%	1,327,850	+114.516%
2022-09-06	1.7200	1.7800	1.6800	1.7400	0.000%	1,330,250	+129.310%
2022-09-02	1.8100	1.8400	1.7200	1.7400	-2.247%	890,853	+129.310%
2022-09-01	1.8300	1.8300	1.7300	1.7800	-4.301%	1,062,408	+124.157%
2022-08-31	1.8600	1.9000	1.8300	1.8600	-1.064%	966,114	+114.516%
2022-08-30	1.9600	1.9700	1.8600	1.8800	-4.082%	962,029	+112.234%
2022-08-29	1.9500	2.0000	1.9400	1.9600	+1.031%	1,322,484	+103.571%
2022-08-26	2.0700	2.1150	1.9100	1.9400	-7.619%	930,295	+105.670%
2022-08-25	2.0600	2.1000	1.9900	2.1000	+4.478%	1,097,891	+90.000%
2022-08-24	2.0200	2.0659	1.9800	2.0100	-0.985%	875,387	+98.507%
2022-08-23	2.1400	2.1700	2.0300	2.0300	-4.245%	819,942	+96.552%
2022-08-22	2.1700	2.1900	2.0900	2.1200	-4.933%	1,032,946	+88.208%
2022-08-19	2.3000	2.3000	2.2100	2.2300	-3.463%	661,664	+78.924%
2022-08-18	2.3100	2.3300	2.2400	2.3100	-1.282%	622,483	+72.727%
2022-08-17	2.4900	2.4900	2.3250	2.3400	-3.306%	784,233	+70.513%
2022-08-16	2.3800	2.4700	2.3150	2.4200	+3.419%	1,569,635	+64.876%
2022-08-15	2.3300	2.3800	2.2900	2.3400	-0.426%	1,751,922	+70.513%
2022-08-12	2.4200	2.4200	2.2800	2.3500	-2.083%	1,151,778	+69.787%
2022-08-11	2.4600	2.5400	2.3900	2.4000	-0.415%	924,434	+66.250%
2022-08-10	2.6300	2.6700	2.3900	2.4100	-11.722%	1,848,938	+65.560%
2022-08-09	2.9600	3.0300	2.6800	2.7300	-9.302%	787,568	+46.154%
2022-08-08	2.9100	3.0400	2.8900	3.0100	+5.614%	1,104,978	+32.558%
2022-08-05	2.8300	2.9100	2.8250	2.8500	-2.062%	649,680	+40.000%
2022-08-04	2.9100	3.0000	2.8600	2.9100	+0.345%	519,682	+37.113%
2022-08-03	2.9000	2.9900	2.8700	2.9000	+2.473%	664,347	+37.586%
2022-08-02	2.8300	2.9450	2.8100	2.8300	-1.394%	767,760	+40.989%
2022-08-01	2.7300	2.9250	2.7050	2.8700	+3.610%	915,615	+39.024%
2022-07-29	2.7700	2.8100	2.7100	2.7700	-0.360%	645,782	+44.043%
2022-07-28	2.7700	2.8050	2.6700	2.7800	+1.832%	460,587	+43.525%
2022-07-27	2.6800	2.7600	2.6400	2.7300	+3.409%	626,238	+46.154%
2022-07-26	2.7600	2.7600	2.6300	2.6400	-6.714%	581,155	+51.136%
2022-07-25	2.9300	2.9300	2.8000	2.8300	-4.068%	421,438	+40.989%
2022-07-22	3.1200	3.1800	2.9050	2.9500	-4.839%	575,773	+35.254%
2022-07-21	3.1400	3.1800	3.0300	3.1000	-2.208%	1,262,439	+28.710%
2022-07-20	3.0800	3.1700	3.0200	3.1700	+2.589%	793,856	+25.868%
2022-07-19	3.0500	3.1600	3.0200	3.0900	+2.658%	689,537	+29.126%
2022-07-18	2.9500	3.1000	2.9500	3.0100	+3.436%	950,602	+32.558%
2022-07-15	2.7700	2.9300	2.7500	2.9100	+8.582%	1,220,274	+37.113%
2022-07-14	2.6100	2.7200	2.5750	2.6800	0.000%	902,984	+48.881%
2022-07-13	2.7500	2.7800	2.6700	2.6800	-4.965%	696,681	+48.881%
2022-07-12	2.8200	2.9150	2.8000	2.8200	0.000%	805,688	+41.489%
2022-07-11	3.0200	3.0300	2.8000	2.8200	-6.931%	1,103,155	+41.489%
2022-07-08	3.0900	3.1700	3.0100	3.0300	-3.503%	812,942	+31.683%
2022-07-07	3.0800	3.1900	3.0650	3.1400	+2.280%	679,739	+27.070%
2022-07-06	3.1800	3.2400	3.0550	3.0700	-3.762%	710,457	+29.967%
2022-07-05	3.1200	3.2100	3.0200	3.1900	-0.313%	1,038,971	+25.078%
2022-07-01	2.9900	3.2550	2.9900	3.2000	+7.744%	1,331,371	+24.688%
2022-06-30	3.0700	3.0700	2.9200	2.9700	-5.414%	3,164,435	+34.343%
2022-06-29	3.3000	3.3000	3.0750	3.1400	-5.706%	1,375,944	+27.070%
2022-06-28	3.6600	3.7100	3.3200	3.3300	-9.756%	1,236,035	+19.820%
2022-06-27	4.0100	4.0100	3.6800	3.6900	-6.582%	1,020,353	+8.130%
2022-06-24	4.0700	4.1950	3.9000	3.9500	-2.469%	3,564,509	+1.013%
2022-06-23	3.8900	4.0700	3.8350	4.0500	+4.113%	921,690	-1.481%
2022-06-22	3.7400	4.0200	3.7400	3.8900	+1.567%	1,062,446	+2.571%
2022-06-21	3.8400	4.0000	3.7700	3.8300	+2.681%	1,253,316	+4.178%
2022-06-17	3.5200	3.7600	3.4700	3.7300	+7.493%	1,437,462	+6.971%
2022-06-16	3.7000	3.7000	3.4200	3.4700	-9.162%	1,371,478	+14.986%
2022-06-15	3.7300	3.8800	3.6700	3.8200	+4.372%	1,335,990	+4.450%
2022-06-14	3.8300	4.0139	3.6300	3.6600	-3.684%	1,309,748	+9.016%
2022-06-13	3.8200	3.8800	3.7300	3.8000	-5.237%	1,191,517	+5.000%
2022-06-10	4.1100	4.1900	3.9800	4.0100	-4.751%	822,150	-0.499%
2022-06-09	4.3800	4.3800	4.2100	4.2100	-5.180%	691,235	-5.226%
2022-06-08	4.4800	4.5700	4.3500	4.4400	-0.893%	741,724	-10.135%
2022-06-07	4.3000	4.4800	4.1600	4.4800	+4.429%	913,608	-10.938%
2022-06-06	4.1800	4.3300	4.1500	4.2900	+4.126%	810,374	-6.993%
2022-06-03	4.2200	4.2500	4.0850	4.1200	-4.186%	876,424	-3.155%
2022-06-02	4.0800	4.3815	4.0100	4.3000	+6.700%	1,032,318	-7.209%
2022-06-01	4.2400	4.3500	4.0200	4.0300	-3.589%	767,109	-0.993%
2022-05-31	4.2800	4.2900	4.1100	4.1800	-2.791%	1,147,283	-4.545%
2022-05-27	4.2400	4.3700	4.2100	4.3000	+2.138%	610,209	-7.209%
2022-05-26	4.1600	4.3700	4.1600	4.2100	-0.473%	1,244,123	-5.226%
2022-05-25	3.7200	4.2700	3.7100	4.2300	+11.609%	911,896	-5.674%
2022-05-24	4.0200	4.0800	3.7100	3.7900	-8.232%	1,093,241	+5.277%
2022-05-23	4.1700	4.2500	3.9800	4.1300	-1.432%	1,693,861	-3.390%
2022-05-20	4.1700	4.2800	3.9950	4.1900	+1.453%	1,179,626	-4.773%
2022-05-19	4.0900	4.2400	4.0250	4.1300	+0.732%	1,077,177	-3.390%
2022-05-18	4.2400	4.2400	3.9800	4.1000	-5.530%	1,374,044	-2.683%
2022-05-17	4.1600	4.3950	4.0900	4.3400	+7.160%	1,117,234	-8.065%
2022-05-16	4.0300	4.1650	3.9800	4.0500	-0.735%	1,374,645	-1.481%
2022-05-13	3.9200	4.1250	3.8800	4.0800	+6.250%	1,349,871	-2.206%
2022-05-12	3.8400	4.0000	3.7503	3.8400	-1.285%	1,011,891	+3.906%
2022-05-11	4.3000	4.3800	3.8700	3.8900	-9.745%	1,166,777	+2.571%
2022-05-10	4.2200	4.3100	3.8400	4.3100	+4.106%	1,686,067	-7.425%
2022-05-09	4.3800	4.3900	3.9900	4.1400	-8.407%	1,361,856	-3.623%
2022-05-06	4.9000	4.9000	4.4400	4.5200	-8.871%	1,406,454	-11.726%
2022-05-05	5.4300	5.9600	4.8400	4.9600	-9.654%	1,453,626	-19.556%
2022-05-04	5.4900	5.5400	5.2000	5.4900	+0.734%	950,745	-27.322%
2022-05-03	5.5600	5.6100	5.4200	5.4500	-2.154%	844,298	-26.789%
2022-05-02	5.3200	5.5900	5.2700	5.5700	+4.896%	971,960	-28.366%
2022-04-29	5.5100	5.6000	5.2800	5.3100	-4.839%	577,414	-24.859%
2022-04-28	5.4900	5.6200	5.3850	5.5800	+2.198%	574,630	-28.495%
2022-04-27	5.5400	5.6400	5.4400	5.4600	-0.907%	821,785	-26.923%
2022-04-26	5.7600	5.8000	5.4700	5.5100	-5.326%	914,826	-27.586%
2022-04-25	5.6700	5.8300	5.6300	5.8200	+1.394%	810,793	-31.443%
2022-04-22	5.9000	5.9700	5.7400	5.7400	-3.367%	878,918	-30.488%
2022-04-21	6.0500	6.1700	5.8200	5.9400	-0.503%	946,724	-32.828%
2022-04-20	6.2700	6.2700	5.9300	5.9700	-3.865%	896,471	-33.166%
2022-04-19	5.9200	6.3000	5.8800	6.2100	+4.545%	968,895	-35.749%
2022-04-18	5.9000	6.0200	5.7496	5.9400	-1.329%	706,542	-32.828%
2022-04-14	6.3900	6.3900	6.0200	6.0200	-5.047%	335,943	-33.721%
2022-04-13	6.2400	6.3550	6.2000	6.3400	+1.766%	533,689	-37.066%
2022-04-12	6.5600	6.6100	6.1600	6.2300	-1.268%	957,016	-35.955%
2022-04-11	6.2600	6.5900	6.2100	6.3100	-0.786%	849,625	-36.767%
2022-04-08	6.1700	6.5100	6.0900	6.3600	+3.415%	909,763	-37.264%
2022-04-07	6.1800	6.2200	5.9600	6.1500	-0.485%	937,531	-35.122%
2022-04-06	6.4600	6.5200	6.1800	6.1800	-5.793%	883,524	-35.437%
2022-04-05	6.7400	6.8000	6.5500	6.5600	-2.671%	947,081	-39.177%
2022-04-04	6.6300	6.7400	6.4950	6.7400	+2.588%	1,009,107	-40.801%
2022-04-01	6.5000	6.5700	6.3750	6.5700	+2.978%	764,445	-39.269%
2022-03-31	6.4400	6.5750	6.3200	6.3800	-1.391%	900,507	-37.461%
2022-03-30	6.9500	6.9650	6.4100	6.4700	-8.227%	671,535	-38.331%
2022-03-29	7.0600	7.2100	6.9550	7.0500	+2.620%	1,072,071	-43.404%
2022-03-28	6.7500	6.8700	6.5800	6.8700	+2.537%	483,972	-41.921%
2022-03-25	6.9900	6.9900	6.6300	6.7000	-3.597%	740,096	-40.448%
2022-03-24	6.8400	7.0800	6.8200	6.9500	+3.116%	824,483	-42.590%
2022-03-23	6.7400	6.8050	6.5700	6.7400	-1.462%	613,568	-40.801%
2022-03-22	6.6300	6.8800	6.5500	6.8400	+3.951%	521,470	-41.667%
2022-03-21	6.6600	6.7300	6.4850	6.5800	-2.083%	456,007	-39.362%
2022-03-18	6.6700	6.8300	6.5800	6.7200	+1.053%	949,727	-40.625%
2022-03-17	6.4100	6.7000	6.3100	6.6500	+2.623%	566,119	-40.000%
2022-03-16	6.0700	6.5400	6.0300	6.4800	+9.275%	999,935	-38.426%
2022-03-15	5.5800	5.9800	5.5800	5.9300	+6.655%	702,602	-32.715%

document.getElementById("WZ22SY").onerror = function(){this.style.display='none';}; .dark-mode .xhF8l5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhF8l5{ color: #333333; background-color: white; border: 2px solid #333333; }QUOTQuotient Technology Incstock NYSE

QUOT
Quotient Technology Inc
stock NYSE