U.S. markets open in 2 hours 48 minutes

Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2710+0.0073 (+2.75%)
Al cierre: 01:38PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20240.27100.27100.27100.27100.27103,000
15 may 20240.27300.27300.26370.26370.2637605
14 may 20240.25000.25620.25000.25620.25624,010
13 may 20240.25400.25400.25100.25350.25353,410
10 may 20240.24500.26700.24500.26700.26703,550
09 may 20240.25760.25760.25100.25100.25102,000
08 may 20240.24800.26070.24800.25240.25245,070
07 may 20240.26220.26220.25070.25070.250799,999
06 may 20240.25910.26280.25910.26280.26282,696
03 may 20240.25910.26460.25910.26460.264619,885
02 may 20240.26030.26770.26030.26770.26775,500
01 may 20240.25900.27000.25890.26350.263527,528
30 abr 20240.27990.27990.27000.27490.274956,879
29 abr 20240.28950.29200.28140.28140.281481,727
26 abr 20240.25200.29870.25200.28950.2895134,332
25 abr 20240.27010.27010.27010.27010.2701-
24 abr 20240.27010.27010.27010.27010.27011,453
23 abr 20240.27470.27470.27470.27470.2747-
22 abr 20240.27790.27790.27400.27470.2747144,423
19 abr 20240.25700.27790.25700.27420.274266,266
18 abr 20240.27260.27260.27260.27260.2726-
17 abr 20240.27260.27260.27260.27260.2726-
16 abr 20240.27300.27360.26650.27260.27264,700
15 abr 20240.26670.27050.26230.27050.27053,569
12 abr 20240.26640.26640.26570.26570.2657400
11 abr 20240.28550.28550.26630.27330.273336,424
10 abr 20240.26800.28730.26800.28580.2858154,824
09 abr 20240.28500.28500.27880.28490.284950,910
08 abr 20240.29660.29660.29100.29170.291721,000
05 abr 20240.24900.29710.24900.29710.297167,554
04 abr 20240.27650.28600.27650.28200.2820267,663
03 abr 20240.28080.28080.26400.27460.274628,307
02 abr 20240.28100.29000.28010.29000.290074,200
01 abr 20240.25000.29500.23610.28720.2872686,840
28 mar 20240.21000.24610.21000.24500.2450129,272
27 mar 20240.19690.20840.19350.20550.205516,250
26 mar 20240.19720.19720.19720.19720.1972225
25 mar 20240.18300.19770.18300.19770.197733,126
22 mar 20240.19290.19290.19290.19290.1929300
21 mar 20240.18900.19510.18900.19000.19005,734
20 mar 20240.18700.19300.18630.19300.193015,931
19 mar 20240.18370.18370.18370.18370.1837777
18 mar 20240.19030.19030.18640.18640.186435,900
15 mar 20240.19460.19460.19040.19040.19042,162
14 mar 20240.17500.19660.17500.19140.191410,985
13 mar 20240.19430.19430.19240.19240.19242,648
12 mar 20240.20030.20030.18710.19190.191995,656
11 mar 20240.19080.19510.19080.19350.19354,124
08 mar 20240.19410.19930.19250.19450.19455,695
07 mar 20240.19100.19100.18700.19050.190575,642
06 mar 20240.18330.18600.18320.18600.18601,726
05 mar 20240.19000.19000.19000.19000.1900525
04 mar 20240.18250.18890.18250.18890.18894,720
01 mar 20240.18890.18890.18570.18640.18645,500
29 feb 20240.18890.18890.18360.18580.18584,716
28 feb 20240.18350.19080.18350.18840.18844,386
27 feb 20240.19300.19300.18410.18410.18416,550
26 feb 20240.18100.19180.18100.19000.19004,750
23 feb 20240.19740.20050.19740.19770.19772,775
22 feb 20240.20890.20890.20170.20180.20183,828
21 feb 20240.20890.20890.20890.20890.2089-
20 feb 20240.18760.20890.18760.20890.208943,926
16 feb 20240.19420.19850.19420.19850.19854,250
15 feb 20240.20000.20000.20000.20000.20002,500
14 feb 20240.19520.20420.18810.20000.200087,660
13 feb 20240.20400.20400.20200.20200.20202,700
12 feb 20240.19970.21100.19510.21100.211070,600
09 feb 20240.20520.20960.20520.20960.20965,800
08 feb 20240.20580.20820.19990.19990.199964,000
07 feb 20240.20720.21060.20720.21060.21061,600
06 feb 20240.20870.21370.20870.21370.21373,650
05 feb 20240.22360.22360.22360.22360.2236-
02 feb 20240.21720.22360.21720.22360.22361,450
01 feb 20240.22000.22000.22000.22000.2200275
31 ene 20240.21940.21940.21940.21940.2194-
30 ene 20240.21940.21940.21940.21940.219411,500
29 ene 20240.21940.21940.21940.21940.2194-
26 ene 20240.21940.21940.21940.21940.21941,940
25 ene 20240.21190.21190.20510.20720.207213,241
24 ene 20240.21000.21000.21000.21000.2100-
23 ene 20240.21000.21000.21000.21000.2100-
22 ene 20240.21000.21000.21000.21000.21002,000
19 ene 20240.21010.21050.21000.21050.21052,200
18 ene 20240.21460.21930.21000.21640.216412,400
17 ene 20240.21720.21720.21720.21720.21727,100
16 ene 20240.22160.22470.21800.22070.220717,100
12 ene 20240.20170.22860.20170.22860.22862,000
11 ene 20240.23010.23010.23010.23010.2301144
10 ene 20240.20400.22950.20400.21930.219314,930
09 ene 20240.20800.22790.20800.21960.21963,450
08 ene 20240.22700.22700.22700.22700.22701,000
05 ene 20240.21720.22310.21720.22310.22314,750
04 ene 20240.22610.22700.21720.22690.22694,327
03 ene 20240.21900.22460.21900.22460.22464,063
02 ene 20240.21390.23190.21390.23190.23195,567
29 dic 20230.21390.21390.20790.21140.211415,100
28 dic 20230.21390.21390.20190.21380.213830,569
27 dic 20230.19510.21100.19510.20000.2000110,260
26 dic 20230.18060.21200.18060.21200.21206,123
22 dic 20230.18590.20200.18590.20130.201322,325
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...