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

Quorum Information Technologies Inc (TSV: QIS )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 1:04 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 (%)
Oct 31, 2017 0.6600 0.6600 0.6500 0.6600 25,000 +0.01(+1.54%)
Oct 30, 2017 0.6600 0.6600 0.6500 0.6500 30,500 +0.00(+0.00%)
Oct 27, 2017 0.6500 0.6500 0.6500 0.6500 120,390 +0.00(+0.00%)
Oct 26, 2017 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Oct 25, 2017 0.6500 0.6500 0.6500 0.6500 19,425 +0.00(+0.00%)
Oct 24, 2017 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Oct 23, 2017 0.6500 0.6700 0.6500 0.6500 41,389 +0.00(+0.00%)
Oct 20, 2017 0.6500 0.6500 0.6500 0.6500 5,214 -0.01(-1.52%)
Oct 19, 2017 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Oct 16, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 12, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 11, 2017 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Oct 06, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 05, 2017 0.6600 0.6800 0.6500 0.6500 152,500 +0.00(+0.00%)
Oct 04, 2017 0.6500 0.6500 0.6500 0.6500 13,000 -0.01(-1.52%)
Oct 03, 2017 0.6600 0.6600 0.6500 0.6600 59,500 +0.01(+1.54%)
Oct 02, 2017 0.6500 0.6500 0.6500 0.6500 1,000 -0.03(-4.41%)
Sep 29, 2017 0.6800 0.6800 0.6800 0.6800 8,200 +0.00(+0.00%)
Sep 27, 2017 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 26, 2017 0.6600 0.6800 0.6600 0.6800 19,000 +0.02(+3.03%)
Sep 25, 2017 0.6500 0.6600 0.6500 0.6600 3,400 +0.01(+1.54%)
Sep 21, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 18, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 15, 2017 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Sep 13, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 11, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 07, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 06, 2017 0.6400 0.6500 0.6400 0.6500 3,500 -0.03(-4.41%)
Aug 31, 2017 0.6800 0.6800 0.6800 25 +0.00(+0.00%)
Aug 30, 2017 0.6300 0.6800 0.6300 0.6800 25,000 -0.03(-4.23%)
Aug 23, 2017 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Aug 22, 2017 0.6800 0.6800 0.6500 0.6600 10,500 -0.03(-4.35%)
Aug 21, 2017 0.6400 0.6900 0.6400 0.6900 11,000 +0.02(+2.99%)
Aug 18, 2017 0.6600 0.6700 0.6300 0.6700 22,000 -0.01(-1.47%)
Aug 16, 2017 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Aug 09, 2017 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Aug 08, 2017 0.6700 0.6700 0.6300 0.6300 10,400 -0.09(-12.50%)
Aug 04, 2017 0.7200 0.7200 0.7200 0.7200 500 +0.08(+12.50%)
Aug 03, 2017 0.6500 0.6500 0.6400 0.6400 46,100 +0.00(+0.00%)
Aug 01, 2017 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 31, 2017 0.6300 0.6300 0.6300 0.6300 1,000 -0.05(-7.35%)
Jul 28, 2017 0.6800 0.6800 0.6800 0.6800 500 +0.05(+7.94%)
Jul 24, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 20, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jul 17, 2017 0.6500 0.6500 0.6500 425 +0.03(+4.84%)
Jul 14, 2017 0.6200 0.6000 0.6200 80,400 +0.00(+0.00%)
Jul 13, 2017 0.6200 0.6200 0.6200 0.6200 2,500 -0.02(-3.13%)
Jul 12, 2017 0.6400 0.6400 0.6400 0.6400 2,500 +0.02(+3.23%)
Jul 11, 2017 0.6100 0.6200 0.6100 0.6200 3,500 +0.00(+0.00%)
Jul 10, 2017 0.6400 0.6700 0.5800 0.6200 43,100 -0.03(-4.62%)
Jul 06, 2017 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jul 05, 2017 0.7000 0.7000 0.6800 0.6800 3,000 +0.00(+0.00%)
Jul 03, 2017 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 30, 2017 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Jun 28, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Jun 26, 2017 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Jun 20, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 16, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 15, 2017 0.6900 0.6900 0.6900 0.6900 500 +0.01(+1.47%)
Jun 14, 2017 0.7000 0.7000 0.6800 0.6800 12,469 -0.02(-2.86%)
Jun 13, 2017 0.7000 0.7000 0.7000 0.7000 11,500 -0.03(-4.11%)
Jun 09, 2017 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 05, 2017 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 02, 2017 0.7800 0.7800 0.7300 0.7300 5,383 -0.02(-2.67%)
May 31, 2017 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 43,500 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7300 0.7300 2,000 -0.02(-2.67%)
May 24, 2017 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 23, 2017 0.7900 0.8000 0.7700 0.8000 5,500 +0.03(+3.90%)
May 19, 2017 0.7300 0.7700 0.7300 0.7700 24,500 +0.01(+1.32%)
May 18, 2017 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
May 17, 2017 0.7300 0.7500 0.7300 0.7500 6,500 +0.00(+0.00%)
May 16, 2017 0.7500 0.7600 0.7500 0.7500 42,800 +0.01(+1.35%)
May 15, 2017 0.7800 0.7800 0.7300 0.7400 11,000 -0.04(-5.13%)
May 11, 2017 0.7800 0.7800 0.7800 332 +0.05(+6.85%)
May 10, 2017 0.7900 0.7900 0.7300 0.7300 47,500 -0.07(-8.75%)
May 08, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
May 05, 2017 0.8400 0.8400 0.7500 0.7500 13,300 -0.05(-6.25%)
May 04, 2017 0.8100 0.8100 0.8000 0.8000 17,500 +0.00(+0.00%)
May 02, 2017 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Apr 28, 2017 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Apr 26, 2017 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Apr 25, 2017 0.7800 0.8500 0.7800 0.8500 40,500 +0.05(+6.25%)
Apr 24, 2017 0.8400 0.8400 0.8000 0.8000 6,780 -0.04(-4.76%)
Apr 21, 2017 0.7800 0.8500 0.7800 0.8400 47,675 -0.03(-3.45%)
Apr 20, 2017 0.8700 0.8700 0.8700 0.8700 914 +0.06(+7.41%)
Apr 13, 2017 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Apr 07, 2017 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Apr 06, 2017 0.8600 0.8600 0.8500 0.8500 6,000 -0.03(-3.41%)
Apr 05, 2017 0.8800 0.8800 0.8800 0.8800 5,500 +0.00(+0.00%)
Apr 04, 2017 0.8500 0.8800 0.8500 0.8800 7,447 +0.02(+2.33%)
Apr 03, 2017 0.8600 0.8600 0.8600 0.8600 20,500 +0.01(+1.18%)
Mar 31, 2017 0.8500 0.8500 0.8500 0.8500 2,500 +0.04(+4.94%)
Mar 29, 2017 0.8100 0.8100 0.8100 0 -0.05(-5.81%)
Mar 27, 2017 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Mar 23, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 22, 2017 0.8300 0.8500 0.8000 0.8000 18,800 -0.05(-5.88%)
Mar 21, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.02(+2.41%)
Mar 20, 2017 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Mar 17, 2017 0.8100 0.8300 0.8100 0.8300 6,000 +0.00(+0.00%)
Mar 16, 2017 0.8300 0.8300 0.8300 0.8300 3,120 -0.02(-2.35%)
Mar 15, 2017 0.8300 0.8500 0.8300 0.8500 11,000 +0.01(+1.19%)
Mar 14, 2017 0.8400 0.8400 0.8400 0.8400 1,750 +0.01(+1.20%)
Mar 10, 2017 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Mar 09, 2017 0.8800 0.8800 0.8800 0.8800 1,100 +0.05(+6.02%)
Mar 08, 2017 0.8300 0.8300 0.8300 0.8300 8,000 -0.01(-1.19%)
Mar 07, 2017 0.8800 0.8800 0.8300 0.8400 47,800 -0.06(-6.67%)
Mar 06, 2017 0.9200 0.9200 0.9000 0.9000 6,000 -0.04(-4.26%)
Mar 03, 2017 0.8500 0.9400 0.8500 0.9400 79,383 +0.05(+5.62%)
Mar 02, 2017 0.8700 0.8900 0.8700 0.8900 7,475 +0.02(+2.30%)
Mar 01, 2017 0.8600 0.8700 0.8600 0.8700 16,100 +0.02(+2.35%)
Feb 28, 2017 0.8400 0.9000 0.8400 0.8500 19,125 +0.02(+2.41%)
Feb 27, 2017 0.8400 0.8400 0.8300 0.8300 31,500 +0.01(+1.22%)
Feb 24, 2017 0.8000 0.8500 0.8000 0.8200 34,000 +0.02(+2.50%)
Feb 23, 2017 0.7800 0.8000 0.7800 0.8000 10,000 +0.01(+1.27%)
Feb 22, 2017 0.7900 0.7900 0.7900 0.7900 500 +0.06(+8.22%)
Feb 21, 2017 0.7300 0.7500 0.7300 0.7300 6,500 -0.01(-1.35%)
Feb 17, 2017 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Feb 16, 2017 0.7200 0.8000 0.7200 0.7900 88,000 +0.06(+8.22%)
Feb 15, 2017 0.7300 0.7300 0.7300 0.7300 4,000 +0.06(+8.96%)
Feb 14, 2017 0.6900 0.7300 0.6700 0.6700 96,250 -0.02(-2.90%)
Feb 13, 2017 0.6700 0.6900 0.6700 0.6900 13,600 +0.00(+0.00%)
Feb 10, 2017 0.6900 0.7000 0.6500 0.6900 57,028 +0.00(+0.00%)
Feb 08, 2017 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Feb 07, 2017 0.6500 0.6500 0.6500 0.6500 5,500 +0.01(+1.56%)
Feb 06, 2017 0.6400 0.6400 0.6400 0.6400 8,000 -0.03(-4.48%)
Feb 03, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Feb 02, 2017 0.6700 0.6700 0.6300 0.6700 28,000 +0.00(+0.00%)
Feb 01, 2017 0.6700 0.6700 0.6700 0.6700 17,000 +0.01(+1.52%)
Jan 31, 2017 0.6500 0.6600 0.6300 0.6600 109,000 +0.01(+1.54%)
Jan 30, 2017 0.6500 0.6500 0.6500 0.6500 38,000 +0.04(+6.56%)
Jan 27, 2017 0.6400 0.6500 0.6000 0.6100 44,700 -0.03(-4.69%)
Jan 26, 2017 0.6400 0.6400 0.6400 0.6400 3,500 +0.01(+1.59%)
Jan 25, 2017 0.6300 0.6300 0.6300 0.6300 3,000 +0.02(+3.28%)
Jan 24, 2017 0.6200 0.6400 0.6100 0.6100 22,000 -0.02(-3.17%)
Jan 23, 2017 0.6300 0.6300 0.6300 0.6300 5,100 +0.00(+0.00%)
Jan 20, 2017 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.00%)
Jan 19, 2017 0.6300 0.6300 0.6300 0.6300 1,115 -0.01(-1.56%)
Jan 18, 2017 0.6200 0.6400 0.6200 0.6400 12,000 +0.02(+3.23%)
Jan 17, 2017 0.6300 0.6300 0.6200 0.6200 6,700 +0.01(+1.64%)
Jan 16, 2017 0.6100 0.6100 0.6100 0.6100 1,000 +0.01(+1.67%)
Jan 13, 2017 0.6300 0.6300 0.6000 0.6000 39,000 -0.03(-4.76%)
Jan 12, 2017 0.6200 0.6300 0.6200 0.6300 31,000 +0.01(+1.61%)
Jan 11, 2017 0.6100 0.6200 0.6100 0.6200 12,800 -0.01(-1.59%)
Jan 10, 2017 0.6300 0.6300 0.6300 0.6300 1,500 +0.01(+1.61%)
Jan 09, 2017 0.6300 0.6300 0.6100 0.6200 71,700 -0.03(-4.62%)
Jan 06, 2017 0.6500 0.6500 0.6500 0.6500 4,228 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6500 0.6500 0.6500 1,300 +0.00(+0.00%)
Jan 04, 2017 0.6700 0.6900 0.6500 0.6500 94,350 +0.01(+1.56%)
Jan 03, 2017 0.6800 0.6800 0.6500 0.6400 41,000 -0.05(-7.25%)
Dec 30, 2016 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Dec 29, 2016 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Dec 23, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Dec 22, 2016 0.6300 0.7000 0.6300 0.6600 3,500 +0.05(+8.20%)
Dec 21, 2016 0.6100 0.6100 0.6100 0.6100 3,500 -0.02(-3.17%)
Dec 20, 2016 0.6300 0.6300 0.6300 0.6300 8,300 +0.03(+5.00%)
Dec 19, 2016 0.6000 0.6000 0.6000 0.6000 49,000 +0.00(+0.00%)
Dec 16, 2016 0.6000 0.6000 0.6000 0.6000 4,725 +0.02(+3.45%)
Dec 15, 2016 0.5800 0.5800 0.5800 0.5800 30,000 -0.02(-3.33%)
Dec 14, 2016 0.5800 0.6000 0.5700 0.6000 25,000 +0.00(+0.00%)
Dec 13, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.09%)
Dec 09, 2016 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Dec 08, 2016 0.5700 0.5900 0.5700 0.5900 74,500 -0.03(-4.84%)
Dec 07, 2016 0.6100 0.6200 0.6100 0.6200 23,920 +0.01(+1.64%)
Dec 05, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Nov 30, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 29, 2016 0.5900 0.6000 0.5900 0.6000 55,500 +0.01(+1.69%)
Nov 28, 2016 0.5900 0.6100 0.5900 0.5900 56,130 +0.01(+1.72%)
Nov 24, 2016 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Nov 23, 2016 0.5700 0.6000 0.5700 0.5700 5,525 -0.02(-3.39%)
Nov 21, 2016 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Nov 18, 2016 0.6000 0.6200 0.5800 0.6200 46,000 +0.00(+0.00%)
Nov 17, 2016 0.6200 0.4500 0.6200 45,800 -0.01(-1.59%)
Nov 16, 2016 0.6000 0.6300 0.6000 0.6300 14,500 +0.03(+5.00%)
Nov 15, 2016 0.6000 0.6000 0.6000 0.6000 11,000 +0.00(+0.00%)
Nov 14, 2016 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Nov 10, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 09, 2016 0.6000 0.6000 0.6000 0.6000 12,161 -0.01(-1.64%)
Nov 07, 2016 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Nov 04, 2016 0.6300 0.6300 0.6300 0.6300 9,000 -0.02(-3.08%)
Nov 03, 2016 0.6300 0.6500 0.6300 0.6500 18,000 +0.04(+6.56%)
Nov 02, 2016 0.6500 0.6500 0.6100 0.6100 47,000 -0.04(-6.15%)
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.