Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: QUIS )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.280 1.320 1.280 1.320 270,004 +0.05(+3.94%)
Sep 29, 2021 1.320 1.330 1.270 1.270 91,115 -0.05(-3.79%)
Sep 28, 2021 1.360 1.360 1.320 1.320 89,300 -0.03(-2.22%)
Sep 27, 2021 1.380 1.390 1.340 1.350 128,236 -0.05(-3.57%)
Sep 24, 2021 1.380 1.400 1.380 1.400 73,806 +0.02(+1.45%)
Sep 23, 2021 1.380 1.380 1.340 1.380 245,594 +0.01(+0.73%)
Sep 22, 2021 1.380 1.400 1.340 1.370 289,812 -0.02(-1.44%)
Sep 21, 2021 1.440 1.440 1.380 1.390 38,807 -0.02(-1.42%)
Sep 20, 2021 1.410 1.430 1.400 1.410 51,212 -0.03(-2.08%)
Sep 17, 2021 1.430 1.480 1.420 1.440 130,304 -0.01(-0.69%)
Sep 16, 2021 1.380 1.450 1.360 1.450 2,852,828 +0.06(+4.32%)
Sep 15, 2021 1.360 1.390 1.350 1.390 165,732 +0.03(+2.21%)
Sep 14, 2021 1.380 1.390 1.360 1.360 242,280 -0.03(-2.16%)
Sep 13, 2021 1.410 1.420 1.390 1.390 60,256 -0.01(-0.71%)
Sep 10, 2021 1.410 1.420 1.400 1.400 99,713 +0.00(+0.00%)
Sep 09, 2021 1.400 1.410 1.390 1.400 185,859 -0.01(-0.71%)
Sep 08, 2021 1.430 1.440 1.390 1.410 378,873 +0.00(+0.00%)
Sep 07, 2021 1.390 1.420 1.380 1.410 396,571 +0.03(+2.17%)
Sep 03, 2021 1.380 1.380 1.380 0 -0.04(-2.82%)
Sep 02, 2021 1.470 1.470 1.410 1.420 341,313 -0.04(-2.74%)
Sep 01, 2021 1.450 1.480 1.420 1.460 949,949 +0.04(+2.82%)
Aug 31, 2021 1.500 1.500 1.380 1.420 1,133,269 +0.03(+2.16%)
Aug 30, 2021 1.380 1.490 1.370 1.390 1,303,525 -0.01(-0.71%)
Aug 27, 2021 1.410 1.420 1.390 1.400 263,237 +0.01(+0.72%)
Aug 26, 2021 1.400 1.410 1.390 1.390 190,700 +0.00(+0.00%)
Aug 25, 2021 1.340 1.410 1.330 1.390 239,796 +0.05(+3.73%)
Aug 24, 2021 1.360 1.370 1.310 1.340 276,887 +0.01(+0.75%)
Aug 23, 2021 1.400 1.420 1.320 1.330 292,275 -0.06(-4.32%)
Aug 20, 2021 1.310 1.400 1.300 1.390 84,441 +0.08(+6.11%)
Aug 19, 2021 1.310 1.340 1.300 1.310 84,797 -0.01(-0.76%)
Aug 18, 2021 1.320 1.370 1.320 1.320 198,439 -0.01(-0.75%)
Aug 17, 2021 1.350 1.350 1.310 1.330 245,587 -0.05(-3.62%)
Aug 16, 2021 1.430 1.440 1.370 1.380 216,758 -0.05(-3.50%)
Aug 13, 2021 1.420 1.470 1.420 1.430 54,464 -0.01(-0.69%)
Aug 12, 2021 1.480 1.490 1.420 1.440 57,347 -0.04(-2.70%)
Aug 11, 2021 1.490 1.500 1.440 1.480 68,809 +0.02(+1.37%)
Aug 10, 2021 1.490 1.490 1.420 1.460 680,744 -0.01(-0.68%)
Aug 09, 2021 1.530 1.530 1.460 1.470 95,110 -0.04(-2.65%)
Aug 06, 2021 1.490 1.520 1.460 1.510 1,092,560 +0.04(+2.72%)
Aug 05, 2021 1.460 1.500 1.460 1.470 33,755 +0.01(+0.68%)
Aug 04, 2021 1.470 1.490 1.460 1.460 104,222 -0.01(-0.68%)
Aug 03, 2021 1.510 1.510 1.460 1.470 74,465 -0.04(-2.65%)
Jul 30, 2021 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 29, 2021 1.530 1.540 1.500 1.500 102,854 -0.01(-0.66%)
Jul 28, 2021 1.500 1.530 1.480 1.510 65,404 +0.05(+3.42%)
Jul 27, 2021 1.460 1.480 1.450 1.460 65,756 -0.01(-0.68%)
Jul 26, 2021 1.540 1.540 1.450 1.470 231,320 -0.04(-2.65%)
Jul 23, 2021 1.510 1.550 1.460 1.510 55,010 +0.00(+0.00%)
Jul 22, 2021 1.480 1.520 1.480 1.510 689,918 +0.01(+0.67%)
Jul 21, 2021 1.410 1.520 1.400 1.500 157,338 +0.09(+6.38%)
Jul 20, 2021 1.370 1.480 1.370 1.410 266,729 +0.05(+3.68%)
Jul 19, 2021 1.360 1.390 1.300 1.360 469,315 -0.05(-3.55%)
Jul 16, 2021 1.480 1.500 1.400 1.410 229,332 -0.07(-4.73%)
Jul 15, 2021 1.490 1.520 1.470 1.480 1,130,588 -0.01(-0.67%)
Jul 14, 2021 1.520 1.520 1.470 1.490 289,593 +0.00(+0.00%)
Jul 13, 2021 1.540 1.540 1.480 1.490 79,626 +0.01(+0.68%)
Jul 12, 2021 1.570 1.570 1.480 1.480 423,240 -0.08(-5.13%)
Jul 09, 2021 1.500 1.560 1.480 1.560 330,185 +0.07(+4.70%)
Jul 08, 2021 1.530 1.550 1.490 1.490 313,630 -0.07(-4.49%)
Jul 07, 2021 1.600 1.600 1.560 1.560 707,600 -0.04(-2.50%)
Jul 06, 2021 1.590 1.620 1.530 1.600 191,398 +0.04(+2.56%)
Jul 05, 2021 1.570 1.580 1.530 1.560 112,356 -0.02(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.