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

Questor Technology I (TSV: QST )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 7, 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 (%)
May 31, 2019 4.910 5.000 4.800 5.000 37,272 +0.06(+1.21%)
May 30, 2019 5.050 5.050 4.860 4.940 40,384 -0.11(-2.18%)
May 29, 2019 5.130 5.130 5.010 5.050 30,130 -0.10(-1.94%)
May 28, 2019 4.950 5.150 4.900 5.150 46,254 +0.23(+4.67%)
May 27, 2019 4.960 5.050 4.920 4.920 29,746 +0.02(+0.41%)
May 24, 2019 5.000 5.040 4.680 4.900 90,276 -0.06(-1.21%)
May 23, 2019 5.220 5.220 4.960 4.960 48,926 -0.19(-3.69%)
May 22, 2019 5.190 5.200 5.130 5.150 21,236 -0.05(-0.96%)
May 21, 2019 5.250 5.260 5.150 5.200 97,597 -0.06(-1.14%)
May 17, 2019 5.260 5.260 5.260 0 -0.10(-1.87%)
May 16, 2019 5.290 5.360 5.090 5.360 140,611 +0.09(+1.71%)
May 15, 2019 5.050 5.360 5.050 5.270 258,775 +0.27(+5.40%)
May 14, 2019 4.860 5.000 4.830 5.000 32,002 +0.21(+4.38%)
May 13, 2019 4.870 4.870 4.750 4.790 12,800 -0.11(-2.24%)
May 10, 2019 4.900 4.900 4.660 4.900 26,205 +0.05(+1.03%)
May 09, 2019 4.880 4.900 4.800 4.850 14,382 -0.06(-1.22%)
May 08, 2019 4.880 4.950 4.880 4.910 91,694 +0.02(+0.41%)
May 07, 2019 4.900 5.010 4.890 4.890 42,200 -0.06(-1.21%)
May 06, 2019 4.860 5.000 4.860 4.950 26,745 -0.03(-0.60%)
May 03, 2019 4.910 5.000 4.910 4.980 61,079 +0.03(+0.61%)
May 02, 2019 4.960 4.970 4.910 4.950 21,721 +0.00(+0.00%)
May 01, 2019 4.820 4.960 4.820 4.950 21,166 +0.03(+0.61%)
Apr 30, 2019 4.800 4.940 4.780 4.920 34,355 +0.13(+2.71%)
Apr 29, 2019 4.760 4.820 4.760 4.790 18,248 +0.02(+0.42%)
Apr 26, 2019 4.850 4.850 4.770 4.770 10,308 -0.04(-0.83%)
Apr 25, 2019 4.710 4.830 4.710 4.810 15,755 +0.03(+0.63%)
Apr 24, 2019 4.780 4.800 4.660 4.780 23,591 -0.02(-0.42%)
Apr 23, 2019 4.900 4.910 4.800 4.800 30,778 -0.06(-1.23%)
Apr 22, 2019 4.920 4.920 4.800 4.860 25,481 -0.04(-0.82%)
Apr 18, 2019 4.900 4.900 4.900 0 +0.10(+2.08%)
Apr 17, 2019 4.830 4.850 4.730 4.800 71,005 +0.05(+1.05%)
Apr 16, 2019 4.940 4.990 4.610 4.750 1,020,134 -0.15(-3.06%)
Apr 15, 2019 4.940 4.990 4.850 4.900 86,895 +0.01(+0.20%)
Apr 12, 2019 4.740 5.000 4.680 4.890 123,247 +0.23(+4.94%)
Apr 11, 2019 4.590 4.740 4.590 4.660 22,149 +0.11(+2.42%)
Apr 10, 2019 4.550 4.580 4.500 4.550 26,004 +0.06(+1.34%)
Apr 09, 2019 4.500 4.510 4.480 4.490 23,000 -0.01(-0.22%)
Apr 08, 2019 4.550 4.550 4.470 4.500 31,267 -0.01(-0.22%)
Apr 05, 2019 4.600 4.610 4.510 4.510 18,952 -0.06(-1.31%)
Apr 04, 2019 4.680 4.680 4.510 4.570 37,439 -0.13(-2.77%)
Apr 03, 2019 4.840 4.840 4.630 4.700 45,188 -0.15(-3.09%)
Apr 02, 2019 4.540 4.850 4.450 4.850 125,359 +0.25(+5.43%)
Apr 01, 2019 4.540 4.600 4.460 4.600 22,051 +0.07(+1.55%)
Mar 29, 2019 4.560 4.650 4.510 4.530 26,891 -0.06(-1.31%)
Mar 28, 2019 4.560 4.600 4.550 4.590 19,867 +0.04(+0.88%)
Mar 27, 2019 4.600 4.600 4.470 4.550 16,141 -0.02(-0.44%)
Mar 26, 2019 4.550 4.650 4.550 4.570 92,636 +0.03(+0.66%)
Mar 25, 2019 4.530 4.630 4.530 4.540 14,713 +0.00(+0.00%)
Mar 22, 2019 4.650 4.660 4.530 4.540 13,447 -0.15(-3.20%)
Mar 21, 2019 4.650 4.750 4.580 4.690 46,617 +0.11(+2.40%)
Mar 20, 2019 4.540 4.660 4.450 4.580 58,239 +0.03(+0.66%)
Mar 19, 2019 4.500 4.620 4.350 4.550 103,908 +0.13(+2.94%)
Mar 18, 2019 4.200 4.440 3.970 4.420 147,222 +0.22(+5.24%)
Mar 15, 2019 4.250 4.250 4.120 4.200 29,842 +0.09(+2.19%)
Mar 14, 2019 4.250 4.250 4.110 4.110 113,083 -0.15(-3.52%)
Mar 13, 2019 4.270 4.270 4.150 4.260 24,751 -0.01(-0.23%)
Mar 12, 2019 4.290 4.290 4.220 4.270 27,645 +0.01(+0.23%)
Mar 11, 2019 4.070 4.310 4.070 4.260 43,755 +0.16(+3.90%)
Mar 08, 2019 4.280 4.280 3.950 4.100 124,901 -0.24(-5.53%)
Mar 07, 2019 4.340 4.340 4.220 4.340 31,651 +0.12(+2.84%)
Mar 06, 2019 4.380 4.420 4.190 4.220 121,310 -0.13(-2.99%)
Mar 05, 2019 4.800 4.850 4.320 4.350 203,726 -0.45(-9.38%)
Mar 04, 2019 4.970 4.980 4.770 4.800 118,872 -0.13(-2.64%)
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.