QUISQuisitive Technology Solutions Inc04/09/2021
LAST:

 1.630
CHANGE:
 0.04
OPEN:
1.590
HIGH:
1.690
ASK:
0.000
VOLUME:
481,626
CHANGE(%):
2.52
PREV:
1.590
LOW:
1.580
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/09/211.5901.6901.5801.630481,6260
04/08/211.5301.6101.5001.590432,2880
04/07/211.5101.5501.5001.530117,2910
04/06/211.5501.5501.5001.51073,3330
04/05/211.5701.5801.5101.540200,7480
04/01/211.5001.5401.4001.510441,3370
03/31/211.6001.6001.5101.550344,4240
03/30/211.7001.7301.5501.590872,9830
03/29/211.6701.7301.5701.680383,0070
03/26/211.7001.7001.6301.650146,4020
FUNDAMENTALS
Sector:
Industry:
52wk range:0.40 - 1.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,900710.51
DJI33,8012970.89
SP5004,129320.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,743-120.70
BDI1,200494.26
HSI30,063-2530.83