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

Quorum Information Technologies Inc (TSV: QIS )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 12:26 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 (%)
Jan 29, 2016 0.4150 0.4150 0.4000 0.4150 22,000 +0.00(+0.00%)
Jan 28, 2016 0.3900 0.4150 0.3900 0.4150 12,000 +0.02(+6.41%)
Jan 26, 2016 0.3900 0.3900 0.3900 23 +0.01(+1.30%)
Jan 22, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 21, 2016 0.3700 0.3850 0.3700 0.3850 11,157 +0.04(+10.00%)
Jan 20, 2016 0.3500 0.3500 0.3500 0.3500 14,000 -0.01(-2.78%)
Jan 19, 2016 0.3600 0.3600 0.3500 0.3600 11,000 -0.04(-10.00%)
Jan 18, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 13, 2016 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jan 12, 2016 0.4000 0.4000 0.3700 0.3700 10,000 -0.07(-15.91%)
Jan 11, 2016 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Jan 08, 2016 0.4000 0.4200 0.4000 0.4200 5,000 +0.05(+13.51%)
Jan 07, 2016 0.3950 0.4200 0.3700 0.3700 32,200 -0.07(-15.91%)
Jan 06, 2016 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Jan 05, 2016 0.4100 0.4400 0.4100 0.4400 14,000 +0.02(+3.53%)
Jan 04, 2016 0.4300 0.4300 0.4200 0.4250 18,000 -0.04(-7.61%)
Dec 31, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 29, 2015 0.4500 0.4500 0.4500 400 +0.03(+7.14%)
Dec 24, 2015 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Dec 23, 2015 0.3800 0.3800 0.3800 0.3800 45,000 +0.00(+0.00%)
Dec 22, 2015 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Dec 21, 2015 0.3500 0.3800 0.3500 0.3800 16,000 +0.02(+4.11%)
Dec 18, 2015 0.3950 0.3950 0.3650 0.3650 7,391 -0.03(-6.41%)
Dec 17, 2015 0.3700 0.3900 0.3600 0.3900 78,400 -0.04(-9.30%)
Dec 15, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Dec 14, 2015 0.3900 0.4400 0.3700 0.4400 25,200 +0.05(+14.29%)
Dec 11, 2015 0.4200 0.4350 0.3850 0.3850 54,000 +0.04(+11.59%)
Dec 10, 2015 0.3500 0.3500 0.3400 0.3450 29,750 -0.01(-1.43%)
Dec 09, 2015 0.3500 0.3500 0.3500 0.3500 11,000 -0.02(-5.41%)
Dec 07, 2015 0.3700 0.3700 0.3700 300 +0.01(+1.37%)
Dec 02, 2015 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
Nov 30, 2015 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Nov 27, 2015 0.3950 0.4350 0.3950 0.3950 28,000 -0.03(-8.14%)
Nov 23, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Nov 17, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 16, 2015 0.4200 0.4200 0.4200 0.4200 10,000 +0.02(+5.00%)
Nov 13, 2015 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Nov 12, 2015 0.4200 0.4200 0.4000 0.4000 0 +0.02(+3.90%)
Nov 09, 2015 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Nov 05, 2015 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Nov 04, 2015 0.4150 0.4150 0.3800 0.3850 24,000 -0.03(-8.33%)
Nov 02, 2015 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Oct 27, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Oct 26, 2015 0.4500 0.4600 0.4500 0.4600 23,500 +0.02(+4.55%)
Oct 21, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Oct 20, 2015 0.4200 0.4200 0.4150 0.4200 10,563 +0.00(+0.00%)
Oct 19, 2015 0.4150 0.4200 0.4150 0.4200 7,000 -0.02(-4.55%)
Oct 16, 2015 0.4400 0.4400 0.4400 0.4400 800 +0.00(+0.00%)
Oct 15, 2015 0.4400 0.4400 0.4400 0.4400 28,500 +0.00(+0.00%)
Oct 14, 2015 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-1.12%)
Oct 09, 2015 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Oct 08, 2015 0.4150 0.4400 0.4150 0.4400 11,000 -0.01(-1.12%)
Oct 07, 2015 0.4450 0.4450 0.4450 0.4450 1,000 -0.02(-3.26%)
Oct 06, 2015 0.4450 0.4600 0.4450 0.4600 20,000 +0.03(+6.98%)
Oct 02, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 30, 2015 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Sep 28, 2015 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 23, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 940 +0.00(+0.00%)
Sep 21, 2015 0.3950 0.4000 0.3950 0.4000 13,500 +0.00(+0.00%)
Sep 15, 2015 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Sep 14, 2015 0.4000 0.4000 0.3950 0.3950 17,500 -0.01(-1.25%)
Sep 11, 2015 0.4000 0.4000 0.4000 0.4000 40,660 +0.00(+0.00%)
Sep 03, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 02, 2015 0.4000 0.4000 0.4000 0.4000 24,000 +0.00(+0.00%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 31, 2015 0.3650 0.4100 0.3650 0.4000 327,500 +0.00(+0.00%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 251,000 +0.00(+0.00%)
Aug 27, 2015 0.3800 0.4100 0.3800 0.4000 67,486 +0.02(+5.26%)
Aug 26, 2015 0.3800 0.3800 0.3800 0.3800 2,700 +0.03(+8.57%)
Aug 25, 2015 0.4000 0.4000 0.3500 0.3500 154,000 -0.05(-12.50%)
Aug 24, 2015 0.3900 0.4200 0.3800 0.4000 207,000 -0.01(-2.44%)
Aug 21, 2015 0.3850 0.4100 0.3850 0.4100 14,000 +0.00(+1.23%)
Aug 20, 2015 0.4050 0.4050 0.4050 0.4050 40,000 -0.01(-3.57%)
Aug 19, 2015 0.4300 0.4500 0.4200 0.4200 21,000 +0.00(+0.00%)
Aug 18, 2015 0.3700 0.4200 0.3650 0.4200 59,700 +0.02(+5.00%)
Aug 17, 2015 0.3700 0.4200 0.3500 0.4000 51,510 +0.05(+14.29%)
Aug 14, 2015 0.3050 0.3500 0.3050 0.3500 7,900 +0.03(+9.37%)
Aug 13, 2015 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 12, 2015 0.3150 0.3200 0.3100 0.3200 38,000 +0.01(+3.23%)
Aug 11, 2015 0.2950 0.3100 0.2950 0.3100 1,589,500 +0.03(+8.77%)
Aug 06, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 05, 2015 0.3000 0.3000 0.3000 0.3000 259,000 +0.00(+0.00%)
Aug 04, 2015 0.3000 0.3000 0.3000 0.3000 265,375 +0.00(+0.00%)
Jul 30, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 29, 2015 0.3150 0.3150 0.3000 0.3000 355,000 -0.03(-9.09%)
Jul 28, 2015 0.3300 0.3300 0.3300 0.3300 120,000 +0.00(+0.00%)
Jul 27, 2015 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jul 24, 2015 0.3150 0.3300 0.3150 0.3300 33,100 +0.00(+0.00%)
Jul 23, 2015 0.3300 0.3300 0.3300 0.3300 45,500 +0.00(+0.00%)
Jul 22, 2015 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 21, 2015 0.3300 0.3400 0.3300 0.3300 55,500 +0.03(+10.00%)
Jul 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 16, 2015 0.2750 0.3000 0.2700 0.3000 132,000 +0.02(+7.14%)
Jul 13, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 10, 2015 0.2900 0.2900 0.2900 0.2900 35,500 +0.01(+5.45%)
Jul 09, 2015 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Jul 08, 2015 0.2900 0.2900 0.2750 0.2750 10,500 -0.01(-1.79%)
Jul 06, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 02, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 30, 2015 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jun 29, 2015 0.2750 0.2850 0.2750 0.2850 51,500 +0.01(+3.64%)
Jun 25, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jun 24, 2015 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Jun 23, 2015 0.2750 0.2800 0.2750 0.2800 14,500 +0.01(+3.70%)
Jun 19, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 18, 2015 0.2750 0.2750 0.2700 0.2700 98,300 -0.01(-3.57%)
Jun 15, 2015 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jun 11, 2015 0.2850 0.2950 0.2950 0.2950 100 +0.01(+5.36%)
Jun 10, 2015 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jun 09, 2015 0.2800 0.2800 0.2800 0.2800 9,000 -0.01(-3.45%)
Jun 08, 2015 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+1.75%)
Jun 03, 2015 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 01, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 29, 2015 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+3.57%)
May 28, 2015 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-5.08%)
May 27, 2015 0.2950 0.2950 0.2950 0.2950 635 +0.01(+5.36%)
May 26, 2015 0.2800 0.2800 0.2800 0.2800 8,000 +0.01(+3.70%)
May 25, 2015 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
May 21, 2015 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 20, 2015 0.2750 0.2750 0.2750 0.2750 50,000 -0.01(-1.79%)
May 19, 2015 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
May 14, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 13, 2015 0.2750 0.2750 0.2750 0.2750 22,000 +0.01(+1.85%)
May 12, 2015 0.2700 0.2700 0.2700 0.2700 40,500 -0.01(-1.82%)
May 07, 2015 0.2750 0.2750 0.2750 300 -0.01(-1.79%)
May 05, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 01, 2015 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Apr 30, 2015 0.2600 0.2850 0.2600 0.2850 22,000 +0.00(+1.79%)
Apr 29, 2015 0.2600 0.2800 0.2600 0.2800 15,960 +0.02(+5.66%)
Apr 28, 2015 0.2900 0.2900 0.2500 0.2650 155,000 -0.02(-5.36%)
Apr 24, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 23, 2015 0.2800 0.2800 0.2800 0.2800 7,000 -0.02(-6.67%)
Apr 22, 2015 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Apr 21, 2015 0.3000 0.3000 0.3000 0.3000 39,000 +0.00(+0.00%)
Apr 20, 2015 0.3000 0.3000 0.2800 0.3000 114,125 +0.01(+3.45%)
Apr 16, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 14, 2015 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Apr 13, 2015 0.2900 0.3050 0.2900 0.3050 3,200 +0.02(+5.17%)
Apr 10, 2015 0.2900 0.2900 0.2900 0.2900 3,500 -0.01(-1.69%)
Apr 09, 2015 0.2950 0.2950 0.2950 0.2950 12,000 +0.01(+1.72%)
Apr 08, 2015 0.2800 0.2950 0.2800 0.2900 23,200 +0.01(+3.57%)
Apr 07, 2015 0.2800 0.2800 0.2800 0.2800 55,250 -0.00(-1.75%)
Apr 06, 2015 0.2950 0.2950 0.2850 0.2850 67,600 -0.02(-5.00%)
Apr 02, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 01, 2015 0.3200 0.3200 0.3200 0.3200 63,070 +0.01(+1.59%)
Mar 31, 2015 0.3200 0.3300 0.3150 0.3150 62,361 -0.01(-1.56%)
Mar 30, 2015 0.3200 0.3200 0.3200 0.3200 46,000 +0.00(+0.00%)
Mar 27, 2015 0.3300 0.3300 0.3150 0.3200 16,500 -0.01(-3.03%)
Mar 26, 2015 0.3250 0.3300 0.3250 0.3300 12,000 +0.01(+3.13%)
Mar 25, 2015 0.3200 0.3200 0.3200 0.3200 18,600 +0.00(+0.00%)
Mar 24, 2015 0.3150 0.3200 0.3150 0.3200 11,500 -0.01(-1.54%)
Mar 23, 2015 0.3300 0.3300 0.3250 0.3250 8,300 +0.01(+1.56%)
Mar 20, 2015 0.3300 0.3300 0.3200 0.3200 26,000 -0.01(-1.54%)
Mar 19, 2015 0.3250 0.3250 0.3250 0.3250 2,300 +0.01(+1.56%)
Mar 18, 2015 0.3150 0.3200 0.3150 0.3200 13,500 +0.00(+0.00%)
Mar 17, 2015 0.3200 0.3300 0.3200 0.3200 45,000 -0.01(-3.03%)
Mar 16, 2015 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 13, 2015 0.3200 0.3300 0.3200 0.3300 38,000 -0.01(-1.49%)
Mar 12, 2015 0.3100 0.3350 0.3100 0.3350 24,271 +0.01(+3.08%)
Mar 11, 2015 0.3300 0.3300 0.3250 0.3250 65,000 -0.02(-5.80%)
Mar 10, 2015 0.3450 0.3450 0.3450 0.3450 8,250 -0.01(-2.82%)
Mar 09, 2015 0.3550 0.3600 0.3500 0.3550 19,400 -0.01(-1.39%)
Mar 06, 2015 0.3650 0.3700 0.3550 0.3600 126,830 -0.01(-1.37%)
Mar 05, 2015 0.3500 0.3750 0.3500 0.3650 103,131 +0.02(+5.80%)
Mar 04, 2015 0.3450 0.3350 0.3450 54,100 +0.01(+2.99%)
Mar 03, 2015 0.3200 0.3350 0.3200 0.3350 52,500 +0.03(+8.06%)
Mar 02, 2015 0.2900 0.3100 0.2900 0.3100 20,125 +0.00(+0.00%)
Feb 27, 2015 0.2700 0.3100 0.2700 0.3100 151,500 +0.05(+19.23%)
Feb 26, 2015 0.2500 0.2600 0.2500 0.2600 42,000 +0.01(+4.00%)
Feb 25, 2015 0.2500 0.2500 0.2500 0.2500 59,400 +0.00(+0.00%)
Feb 24, 2015 0.2500 0.2500 0.2500 0.2500 135,801 +0.00(+0.00%)
Feb 23, 2015 0.2500 0.2500 0.2400 0.2500 144,500 +0.00(+0.00%)
Feb 20, 2015 0.2500 0.2500 0.2500 0.2500 141,500 +0.02(+6.38%)
Feb 18, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 17, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 13, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 12, 2015 0.2400 0.2400 0.2400 0.2400 63,157 +0.00(+0.00%)
Feb 11, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 10, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 09, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 06, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 05, 2015 0.2400 0.2400 0.2400 0.2400 50,000 +0.00(+0.00%)
Feb 04, 2015 0.2400 0.2400 0.2400 0.2400 99,000 +0.00(+0.00%)
Feb 03, 2015 0.2300 0.2400 0.2300 0.2400 12,000 +0.02(+11.63%)
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.