Quisitive Technology Solutions, Inc. (QUISF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0800+0.0037 (+0.34%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 24, 2021 | 1.0954 | 1.1000 | 1.0798 | 1.1000 | 1.1000 | 1,250 |
| Sep. 23, 2021 | 1.0500 | 1.0800 | 1.0500 | 1.0669 | 1.0669 | 16,820 |
| Sep. 22, 2021 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 27,846 |
| Sep. 21, 2021 | 1.1071 | 1.1500 | 1.0763 | 1.0763 | 1.0763 | 30,401 |
| Sep. 20, 2021 | 1.0804 | 1.1251 | 1.0804 | 1.1000 | 1.1000 | 11,413 |
| Sep. 17, 2021 | 1.1382 | 1.1382 | 1.1076 | 1.1076 | 1.1076 | 1,071 |
| Sep. 16, 2021 | 1.1005 | 1.1394 | 1.0701 | 1.1176 | 1.1176 | 10,681 |
| Sep. 15, 2021 | 1.0629 | 1.0813 | 1.0629 | 1.0813 | 1.0813 | 18,500 |
| Sep. 14, 2021 | 1.1000 | 1.1065 | 1.0799 | 1.0800 | 1.0800 | 14,590 |
| Sep. 13, 2021 | 1.1225 | 1.1225 | 1.1000 | 1.1057 | 1.1057 | 2,440 |
| Sep. 10, 2021 | 1.1300 | 1.1300 | 1.1135 | 1.1135 | 1.1135 | 12,033 |
| Sep. 09, 2021 | 1.1000 | 1.1256 | 1.1000 | 1.1100 | 1.1100 | 30,677 |
| Sep. 08, 2021 | 1.1387 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 16,332 |
| Sep. 07, 2021 | 1.3700 | 1.3700 | 1.0807 | 1.1100 | 1.1100 | 31,979 |
| Sep. 03, 2021 | 0.9950 | 1.1200 | 0.9950 | 1.1001 | 1.1001 | 12,316 |
| Sep. 02, 2021 | 1.1700 | 1.1700 | 1.1143 | 1.1201 | 1.1201 | 37,044 |
| Sep. 01, 2021 | 1.3650 | 1.3650 | 1.1201 | 1.1700 | 1.1700 | 46,978 |
| Aug. 31, 2021 | 1.1600 | 1.1600 | 1.0800 | 1.1299 | 1.1299 | 23,861 |
| Aug. 30, 2021 | 1.0969 | 1.1559 | 1.0900 | 1.1500 | 1.1500 | 35,544 |
| Aug. 27, 2021 | 1.1100 | 1.1200 | 1.1019 | 1.1095 | 1.1095 | 121,352 |
| Aug. 26, 2021 | 1.0872 | 1.1100 | 1.0855 | 1.1100 | 1.1100 | 12,583 |
| Aug. 25, 2021 | 1.0000 | 1.1135 | 1.0000 | 1.1038 | 1.1038 | 46,577 |
| Aug. 24, 2021 | 1.0500 | 1.0890 | 1.0458 | 1.0807 | 1.0807 | 9,001 |
| Aug. 23, 2021 | 1.0800 | 1.1129 | 1.0408 | 1.0408 | 1.0408 | 25,441 |
| Aug. 20, 2021 | 1.0000 | 1.0762 | 1.0000 | 1.0762 | 1.0762 | 13,739 |
| Aug. 19, 2021 | 1.0374 | 1.0529 | 1.0100 | 1.0100 | 1.0100 | 26,106 |
| Aug. 18, 2021 | 1.0395 | 1.0780 | 1.0395 | 1.0579 | 1.0579 | 9,929 |
| Aug. 17, 2021 | 1.0900 | 1.1000 | 1.0440 | 1.0641 | 1.0641 | 25,644 |
| Aug. 16, 2021 | 1.1333 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,001 |
| Aug. 13, 2021 | 1.1430 | 1.1612 | 1.1325 | 1.1325 | 1.1325 | 7,373 |
| Aug. 12, 2021 | 1.5500 | 1.5500 | 1.1300 | 1.1695 | 1.1695 | 6,148 |
| Aug. 11, 2021 | 1.4250 | 1.4250 | 1.1402 | 1.1876 | 1.1876 | 24,672 |
| Aug. 10, 2021 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 6,590 |
| Aug. 09, 2021 | 1.2098 | 1.2147 | 1.1700 | 1.1700 | 1.1700 | 10,516 |
| Aug. 06, 2021 | 1.1619 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 26,255 |
| Aug. 05, 2021 | 1.1834 | 1.2084 | 1.1600 | 1.1685 | 1.1685 | 4,945 |
| Aug. 04, 2021 | 1.3500 | 1.3500 | 1.1700 | 1.1715 | 1.1715 | 17,728 |
| Aug. 03, 2021 | 1.1863 | 1.2123 | 1.1500 | 1.1700 | 1.1700 | 4,221 |
| Aug. 02, 2021 | 1.1800 | 1.1999 | 1.1500 | 1.1500 | 1.1500 | 20,959 |
| Jul. 30, 2021 | 1.2181 | 1.2181 | 1.1801 | 1.1801 | 1.1801 | 5,635 |
| Jul. 29, 2021 | 1.2343 | 1.2400 | 1.2200 | 1.2208 | 1.2208 | 14,177 |
| Jul. 28, 2021 | 1.1815 | 1.2216 | 1.1700 | 1.2011 | 1.2011 | 17,786 |
| Jul. 27, 2021 | 1.0650 | 1.1714 | 1.0650 | 1.1634 | 1.1634 | 3,424 |
| Jul. 26, 2021 | 1.2200 | 1.2220 | 1.1455 | 1.1716 | 1.1716 | 2,406 |
| Jul. 23, 2021 | 1.2000 | 1.2250 | 1.1800 | 1.1990 | 1.1990 | 4,640 |
| Jul. 22, 2021 | 1.2083 | 1.2183 | 1.1800 | 1.1918 | 1.1918 | 13,052 |
| Jul. 21, 2021 | 1.1273 | 1.2045 | 1.1273 | 1.1897 | 1.1897 | 5,680 |
| Jul. 20, 2021 | 1.0500 | 1.1591 | 1.0500 | 1.1123 | 1.1123 | 115,507 |
| Jul. 19, 2021 | 1.1100 | 1.1100 | 1.0273 | 1.0401 | 1.0401 | 46,194 |
| Jul. 16, 2021 | 1.1870 | 1.1870 | 1.1100 | 1.1100 | 1.1100 | 22,175 |
| Jul. 15, 2021 | 1.1869 | 1.2000 | 1.1869 | 1.1999 | 1.1999 | 1,892 |
| Jul. 14, 2021 | 1.2101 | 1.2229 | 1.1900 | 1.2000 | 1.2000 | 4,578 |
| Jul. 13, 2021 | 1.1350 | 1.2065 | 1.1350 | 1.1900 | 1.1900 | 23,686 |
| Jul. 12, 2021 | 1.2100 | 1.2546 | 1.1900 | 1.1900 | 1.1900 | 26,770 |
| Jul. 09, 2021 | 1.1900 | 1.2444 | 1.1900 | 1.2103 | 1.2103 | 18,468 |
| Jul. 08, 2021 | 1.2122 | 1.2122 | 1.1781 | 1.1900 | 1.1900 | 20,370 |
| Jul. 07, 2021 | 1.2900 | 1.3100 | 1.2391 | 1.2391 | 1.2391 | 9,345 |
| Jul. 06, 2021 | 1.2250 | 1.2990 | 1.2250 | 1.2600 | 1.2600 | 79,582 |
| Jul. 02, 2021 | 1.3101 | 1.3600 | 1.2821 | 1.2821 | 1.2821 | 17,644 |
| Jul. 01, 2021 | 1.6000 | 1.6000 | 1.3800 | 1.3900 | 1.3900 | 10,170 |
| Jun. 30, 2021 | 1.3400 | 1.4500 | 1.2726 | 1.2963 | 1.2963 | 40,381 |
| Jun. 29, 2021 | 1.4250 | 1.4250 | 1.3291 | 1.3317 | 1.3317 | 25,622 |
| Jun. 28, 2021 | - | - | - | - | - | - |
| Jun. 25, 2021 | - | - | - | - | - | - |
| Jun. 24, 2021 | - | - | - | - | - | - |
| Jun. 23, 2021 | - | - | - | - | - | - |
| Jun. 22, 2021 | - | - | - | - | - | - |
| Jun. 21, 2021 | 1.3231 | 1.3231 | 1.3000 | 1.3005 | 1.3005 | 8,518 |
| Jun. 18, 2021 | 1.3000 | 1.3100 | 1.2777 | 1.3000 | 1.3000 | 29,957 |
| Jun. 17, 2021 | 1.3400 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 25,059 |
| Jun. 16, 2021 | 1.3000 | 1.3726 | 1.3000 | 1.3466 | 1.3466 | 9,165 |
| Jun. 15, 2021 | 1.3301 | 1.3404 | 1.3063 | 1.3399 | 1.3399 | 14,026 |
| Jun. 14, 2021 | 1.3779 | 1.4500 | 1.2300 | 1.3105 | 1.3105 | 136,480 |
| Jun. 11, 2021 | 1.2305 | 1.3564 | 1.2305 | 1.3217 | 1.3217 | 32,736 |
| Jun. 10, 2021 | 1.2159 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 42,664 |
| Jun. 09, 2021 | 1.0800 | 1.2200 | 1.0800 | 1.2200 | 1.2200 | 72,497 |
| Jun. 08, 2021 | 1.2950 | 1.2950 | 1.0400 | 1.0842 | 1.0842 | 38,131 |
| Jun. 07, 2021 | 1.1000 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 26,133 |
| Jun. 04, 2021 | 1.0543 | 1.3200 | 1.0461 | 1.1200 | 1.1200 | 40,048 |
| Jun. 03, 2021 | 1.0600 | 1.0706 | 1.0400 | 1.0401 | 1.0401 | 37,875 |
| Jun. 02, 2021 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 35,772 |
| Jun. 01, 2021 | 1.1200 | 1.1549 | 1.0986 | 1.1197 | 1.1197 | 56,675 |
| May 28, 2021 | 1.1300 | 1.1506 | 1.1084 | 1.1100 | 1.1100 | 29,237 |
| May 27, 2021 | 1.1360 | 1.1705 | 1.0773 | 1.0962 | 1.0962 | 102,040 |
| May 26, 2021 | 1.1968 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 73,991 |
| May 25, 2021 | 1.2100 | 1.2203 | 1.2000 | 1.2200 | 1.2200 | 14,281 |
| May 24, 2021 | 1.1500 | 1.6100 | 0.9001 | 1.1600 | 1.1600 | 87,890 |
| May 21, 2021 | 1.2805 | 1.2900 | 1.2094 | 1.2791 | 1.2791 | 23,500 |
| May 20, 2021 | 1.6350 | 1.6350 | 1.1600 | 1.2964 | 1.2964 | 91,698 |
| May 19, 2021 | 1.1480 | 1.2500 | 1.1270 | 1.2204 | 1.2204 | 118,744 |
| May 18, 2021 | 1.5550 | 1.5550 | 1.1323 | 1.1333 | 1.1333 | 32,710 |
| May 17, 2021 | 1.3980 | 1.3995 | 1.2050 | 1.3300 | 1.3300 | 24,010 |
| May 14, 2021 | 1.3500 | 1.3707 | 1.3300 | 1.3600 | 1.3600 | 18,179 |
| May 13, 2021 | 1.2000 | 1.3584 | 1.2000 | 1.3300 | 1.3300 | 42,562 |
| May 12, 2021 | 1.4128 | 1.4128 | 1.3000 | 1.3000 | 1.3000 | 23,849 |
| May 11, 2021 | 1.2750 | 1.4500 | 1.2750 | 1.3813 | 1.3813 | 32,661 |
| May 10, 2021 | 1.5000 | 1.5500 | 1.3467 | 1.3978 | 1.3978 | 39,014 |
| May 07, 2021 | 1.3250 | 1.6000 | 1.3250 | 1.5386 | 1.5386 | 50,212 |
| May 06, 2021 | 1.5976 | 1.5976 | 1.4936 | 1.5000 | 1.5000 | 42,766 |
| May 05, 2021 | 1.4650 | 1.6100 | 1.4600 | 1.5824 | 1.5824 | 95,384 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
