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: 12:44 PM EDT, Jun 10, 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 (%)
Dec 31, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Dec 28, 2018 0.6700 0.6700 0.6500 0.6700 77,000 +0.00(+0.00%)
Dec 27, 2018 0.6700 0.6700 0.6700 0.6700 20,500 +0.00(+0.00%)
Dec 24, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 21, 2018 0.6600 0.6700 0.6600 0.6700 42,500 +0.02(+3.08%)
Dec 20, 2018 0.6600 0.6600 0.6500 0.6500 45,500 +0.00(+0.00%)
Dec 19, 2018 0.6800 0.6800 0.6500 0.6500 8,500 -0.03(-4.41%)
Dec 18, 2018 0.6800 0.6800 0.6700 0.6800 11,500 +0.02(+3.03%)
Dec 17, 2018 0.6600 0.6600 0.6600 0.6600 13,500 +0.01(+1.54%)
Dec 14, 2018 0.6700 0.6700 0.6500 0.6500 12,000 +0.00(+0.00%)
Dec 13, 2018 0.6500 0.6500 0.6500 0.6500 5,000 -0.02(-2.99%)
Dec 12, 2018 0.6700 0.6700 0.6500 0.6700 35,500 +0.00(+0.00%)
Dec 11, 2018 0.6700 0.6700 0.6700 0.6700 73,500 +0.00(+0.00%)
Dec 10, 2018 0.6700 0.6800 0.6700 0.6700 25,500 +0.00(+0.00%)
Dec 07, 2018 0.6500 0.6700 0.6500 0.6700 28,500 +0.03(+4.69%)
Dec 06, 2018 0.6400 0.6400 0.6400 0.6400 85,000 +0.00(+0.00%)
Dec 05, 2018 0.6400 0.6400 0.6400 0.6400 24,000 +0.01(+1.59%)
Dec 04, 2018 0.6300 0.6300 0.6300 0.6300 77,000 -0.01(-1.56%)
Dec 03, 2018 0.6500 0.6500 0.6400 0.6400 86,500 -0.01(-1.54%)
Nov 30, 2018 0.6400 0.6500 0.6400 0.6500 50,549 +0.00(+0.00%)
Nov 29, 2018 0.6600 0.6600 0.6500 0.6500 16,500 +0.01(+1.56%)
Nov 28, 2018 0.6400 0.6400 0.6400 32 +0.00(+0.00%)
Nov 27, 2018 0.6600 0.6600 0.6400 0.6400 10,000 -0.02(-3.03%)
Nov 26, 2018 0.6500 0.6600 0.6500 0.6600 20,650 +0.03(+4.76%)
Nov 23, 2018 0.6400 0.6400 0.6300 0.6300 44,499 -0.02(-3.08%)
Nov 22, 2018 0.6500 0.6500 0.6500 0.6500 4,000 +0.02(+3.17%)
Nov 21, 2018 0.6400 0.6400 0.6300 0.6300 8,500 -0.01(-1.56%)
Nov 20, 2018 0.6500 0.6500 0.6400 0.6400 67,030 -0.02(-3.03%)
Nov 19, 2018 0.6500 0.6600 0.6500 0.6600 6,500 +0.02(+3.13%)
Nov 16, 2018 0.6400 0.6500 0.6400 0.6400 9,753 +0.01(+1.59%)
Nov 14, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 13, 2018 0.6300 0.6300 0.6300 0.6300 150,000 -0.01(-1.56%)
Nov 12, 2018 0.6500 0.6500 0.6400 0.6400 10,000 -0.02(-3.03%)
Nov 09, 2018 0.6600 0.6600 0.6600 0.6600 1,500 +0.02(+3.13%)
Nov 08, 2018 0.6500 0.6500 0.6300 0.6400 106,700 -0.01(-1.54%)
Nov 07, 2018 0.6700 0.6700 0.6400 0.6500 34,300 +0.00(+0.00%)
Nov 06, 2018 0.6200 0.6600 0.6100 0.6500 143,725 +0.03(+4.84%)
Nov 05, 2018 0.5800 0.6300 0.5800 0.6200 118,868 -0.01(-1.59%)
Nov 01, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 31, 2018 0.6700 0.6700 0.6200 0.6300 20,000 -0.07(-10.00%)
Oct 30, 2018 0.5900 0.7000 0.5900 0.7000 77,789 +0.12(+20.69%)
Oct 29, 2018 0.5900 0.5900 0.5800 0.5800 16,000 +0.00(+0.00%)
Oct 26, 2018 0.5900 0.5900 0.5800 0.5800 4,000 -0.01(-1.69%)
Oct 25, 2018 0.5900 0.5900 0.5900 0.5900 3,000 +0.03(+5.36%)
Oct 24, 2018 0.5900 0.5900 0.5600 0.5600 21,131 -0.02(-3.45%)
Oct 23, 2018 0.5900 0.5900 0.5800 0.5800 5,000 -0.01(-1.69%)
Oct 22, 2018 0.5900 0.5900 0.5900 0.5900 7,500 +0.00(+0.00%)
Oct 19, 2018 0.5900 0.5900 0.5900 0.5900 5,000 +0.01(+1.72%)
Oct 18, 2018 0.5800 0.5800 0.5800 0.5800 3,500 +0.00(+0.00%)
Oct 17, 2018 0.5800 0.5800 0.5800 0.5800 16,000 +0.00(+0.00%)
Oct 16, 2018 0.5800 0.5800 0.5800 0.5800 11,000 +0.01(+1.75%)
Oct 15, 2018 0.6000 0.6000 0.5700 0.5700 27,500 -0.03(-5.00%)
Oct 12, 2018 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Oct 11, 2018 0.5800 0.6000 0.5800 0.6000 75,256 +0.02(+3.45%)
Oct 10, 2018 0.5700 0.5800 0.5700 0.5800 350,155 +0.01(+1.75%)
Oct 09, 2018 0.5800 0.5800 0.5700 0.5700 11,000 +0.00(+0.00%)
Oct 04, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Oct 03, 2018 0.5700 0.5800 0.5700 0.5800 35,213 +0.00(+0.00%)
Oct 02, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Oct 01, 2018 0.5800 0.5800 0.5800 0.5800 2,000 +0.02(+3.57%)
Sep 28, 2018 0.5600 0.5600 0.5600 0.5600 9,000 -0.03(-5.08%)
Sep 27, 2018 0.5800 0.5900 0.5600 0.5900 23,000 +0.01(+1.72%)
Sep 26, 2018 0.6000 0.6000 0.5800 0.5800 13,000 -0.01(-1.69%)
Sep 25, 2018 0.6000 0.6000 0.5900 0.5900 9,500 +0.01(+1.72%)
Sep 24, 2018 0.5800 0.5800 0.5800 0.5800 6,500 -0.01(-1.69%)
Sep 21, 2018 0.5900 0.5900 0.5900 0.5900 4,000 -0.01(-1.67%)
Sep 20, 2018 0.6100 0.6100 0.6000 0.6000 10,499 +0.01(+1.69%)
Sep 19, 2018 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.67%)
Sep 18, 2018 0.6100 0.6200 0.6000 0.6000 27,500 -0.01(-1.64%)
Sep 17, 2018 0.6200 0.6200 0.6100 0.6100 4,000 -0.02(-3.17%)
Sep 13, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 12, 2018 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Sep 11, 2018 0.6400 0.6400 0.6400 0.6400 3,000 +0.02(+3.23%)
Sep 07, 2018 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Sep 06, 2018 0.5800 0.5800 0.5800 0.5800 3,500 -0.03(-4.92%)
Sep 05, 2018 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Sep 04, 2018 0.5800 0.6000 0.5600 0.6000 38,000 +0.02(+3.45%)
Aug 31, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 30, 2018 0.6100 0.6100 0.5800 0.5800 9,383 -0.02(-3.33%)
Aug 29, 2018 0.6000 0.6000 0.6000 0.6000 2,000 +0.01(+1.69%)
Aug 28, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Aug 27, 2018 0.5900 0.6000 0.5800 0.5800 18,000 +0.01(+1.75%)
Aug 24, 2018 0.5700 0.5700 0.5700 0.5700 4,875 +0.02(+3.64%)
Aug 23, 2018 0.5500 0.5500 0.5500 0.5500 7,500 +0.00(+0.00%)
Aug 22, 2018 0.5500 0.5600 0.5500 0.5500 10,500 +0.00(+0.00%)
Aug 21, 2018 0.5600 0.5600 0.5500 0.5500 44,499 +0.00(+0.00%)
Aug 20, 2018 0.5600 0.5900 0.5500 0.5500 41,000 -0.01(-1.79%)
Aug 17, 2018 0.5900 0.5900 0.5600 0.5600 34,250 -0.04(-6.67%)
Aug 16, 2018 0.6200 0.6200 0.5800 0.6000 31,500 -0.02(-3.23%)
Aug 15, 2018 0.6200 0.6200 0.6200 0.6200 3,000 -0.04(-6.06%)
Aug 14, 2018 0.6600 0.6600 0.6600 70 +0.00(+0.00%)
Aug 13, 2018 0.6600 0.6600 0.6600 0.6600 9,000 +0.02(+3.13%)
Aug 10, 2018 0.6700 0.6700 0.6400 0.6400 18,200 -0.04(-5.88%)
Aug 09, 2018 0.6800 0.6800 0.6800 0.6800 6,500 -0.01(-1.45%)
Aug 08, 2018 0.6900 0.6900 0.6900 0.6900 3,000 +0.03(+4.55%)
Aug 02, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Aug 01, 2018 0.6400 0.6500 0.6400 0.6500 5,600 +0.00(+0.00%)
Jul 31, 2018 0.6400 0.6500 0.6400 0.6500 15,000 +0.01(+1.56%)
Jul 30, 2018 0.6400 0.6400 0.6400 0.6400 18,000 -0.02(-3.03%)
Jul 27, 2018 0.6600 0.6600 0.6600 0.6600 8,400 +0.02(+3.13%)
Jul 26, 2018 0.6400 0.6400 0.6400 0.6400 1,050 +0.00(+0.00%)
Jul 25, 2018 0.6400 0.6400 0.6400 0.6400 31,000 +0.00(+0.00%)
Jul 24, 2018 0.6500 0.6500 0.6200 0.6400 33,000 +0.00(+0.00%)
Jul 23, 2018 0.6400 0.6400 0.6400 0.6400 6,000 -0.01(-1.54%)
Jul 20, 2018 0.6500 0.6500 0.6500 0.6500 6,000 +0.01(+1.56%)
Jul 19, 2018 0.6400 0.6400 0.6400 0.6400 29,500 -0.01(-1.54%)
Jul 18, 2018 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Jul 17, 2018 0.6500 0.6500 0.6500 0.6500 4,840 +0.03(+4.84%)
Jul 16, 2018 0.6200 0.6300 0.6200 0.6200 34,000 -0.01(-1.59%)
Jul 13, 2018 0.6500 0.6500 0.6300 0.6300 6,500 -0.02(-3.08%)
Jul 12, 2018 0.6500 0.6500 0.6400 0.6500 11,819 +0.01(+1.56%)
Jul 11, 2018 0.6400 0.6400 0.6400 0.6400 500 +0.02(+3.23%)
Jul 09, 2018 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jul 06, 2018 0.6100 0.6100 0.6100 0.6100 500 -0.02(-3.17%)
Jul 05, 2018 0.6300 0.6300 0.6300 0.6300 5,000 -0.01(-1.56%)
Jul 04, 2018 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
Jun 28, 2018 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Jun 27, 2018 0.6700 0.6700 0.6700 0.6700 7,000 +0.00(+0.00%)
Jun 26, 2018 0.6700 0.6900 0.6700 0.6700 21,500 +0.05(+8.06%)
Jun 25, 2018 0.5900 0.6200 0.5900 0.6200 17,000 +0.01(+1.64%)
Jun 22, 2018 0.6000 0.6100 0.6000 0.6100 6,000 +0.00(+0.00%)
Jun 21, 2018 0.5800 0.6100 0.5800 0.6100 164,500 +0.03(+5.17%)
Jun 20, 2018 0.5800 0.5800 0.5800 0.5800 500 +0.02(+3.57%)
Jun 18, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 15, 2018 0.5600 0.5600 0.5600 35,500 +0.00(+0.00%)
Jun 13, 2018 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Jun 12, 2018 0.5900 0.5900 0.5900 0.5900 3,000 +0.02(+3.51%)
Jun 11, 2018 0.5800 0.5800 0.5700 0.5700 18,000 +0.00(+0.00%)
Jun 07, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 06, 2018 0.5500 0.5800 0.5500 0.5600 60,500 -0.01(-1.75%)
Jun 05, 2018 0.5600 0.5700 0.5600 0.5700 49,000 +0.01(+1.79%)
Jun 04, 2018 0.5600 0.5700 0.5600 0.5600 23,000 +0.00(+0.00%)
Jun 01, 2018 0.5600 0.5700 0.5600 0.5600 225,000 +0.00(+0.00%)
May 31, 2018 0.5700 0.5700 0.5500 0.5600 53,000 +0.02(+3.70%)
May 30, 2018 0.5500 0.5600 0.5400 0.5400 68,000 -0.02(-3.57%)
May 29, 2018 0.5600 0.5600 0.5600 0.5600 4,000 +0.01(+1.82%)
May 28, 2018 0.5500 0.5500 0.5500 0.5500 14,000 -0.01(-1.79%)
May 25, 2018 0.5400 0.5600 0.5400 0.5600 44,385 +0.02(+3.70%)
May 24, 2018 0.5200 0.5400 0.5200 0.5400 43,000 +0.02(+3.85%)
May 23, 2018 0.5000 0.5200 0.5000 0.5200 309,500 +0.02(+4.00%)
May 22, 2018 0.4900 0.5000 0.4900 0.5000 53,140 +0.01(+1.01%)
May 18, 2018 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
May 17, 2018 0.5100 0.5100 0.5000 0.5000 17,000 -0.01(-1.96%)
May 08, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
May 07, 2018 0.5000 0.5000 0.4800 0.4800 47,000 -0.02(-4.00%)
May 04, 2018 0.5100 0.5100 0.4900 0.5000 62,800 -0.02(-3.85%)
May 03, 2018 0.5200 0.5200 0.5200 0.5200 8,000 -0.03(-5.45%)
May 01, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 30, 2018 0.5300 0.5500 0.5300 0.5500 27,200 +0.04(+7.84%)
Apr 25, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Apr 24, 2018 0.5500 0.5500 0.5300 0.5300 10,569 +0.02(+3.92%)
Apr 23, 2018 0.5600 0.5600 0.4900 0.5100 33,900 -0.02(-3.77%)
Apr 18, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Apr 16, 2018 0.5000 0.5000 0.5000 0 -0.08(-13.79%)
Apr 11, 2018 0.5800 0.5800 0.5800 0 -0.05(-7.94%)
Apr 09, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Apr 06, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.05(+8.47%)
Apr 05, 2018 0.6100 0.6100 0.5900 0.5900 4,000 -0.01(-1.67%)
Mar 27, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 26, 2018 0.5500 0.5600 0.5500 0.5500 7,450 +0.00(+0.00%)
Mar 23, 2018 0.6200 0.6200 0.5500 0.5500 123,150 -0.06(-9.84%)
Mar 22, 2018 0.6100 0.6100 0.6100 0.6100 10,000 +0.01(+1.67%)
Mar 20, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Mar 19, 2018 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Mar 16, 2018 0.6200 0.6200 0.6000 0.6000 867,499 -0.04(-6.25%)
Mar 14, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Mar 12, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Mar 09, 2018 0.6400 0.6400 0.6400 0.6400 50,000 +0.00(+0.00%)
Mar 08, 2018 0.6500 0.6500 0.6200 0.6400 26,140 +0.02(+3.23%)
Mar 06, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Mar 02, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 28, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 27, 2018 0.6300 0.6400 0.6300 0.6400 8,000 +0.00(+0.00%)
Feb 26, 2018 0.6200 0.6400 0.6200 0.6400 3,800 -0.03(-4.48%)
Feb 15, 2018 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Feb 14, 2018 0.6200 0.6300 0.6200 0.6300 90,500 +0.01(+1.61%)
Feb 13, 2018 0.6200 0.6200 0.6200 0.6200 2,500 +0.00(+0.00%)
Feb 09, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 08, 2018 0.6200 0.6200 0.6200 0.6200 12,600 +0.00(+0.00%)
Feb 07, 2018 0.6300 0.6300 0.6200 0.6200 12,800 -0.02(-3.13%)
Feb 05, 2018 0.6400 0.6400 0.6400 223 +0.00(+0.00%)
Jan 31, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jan 30, 2018 0.6200 0.6200 0.6200 0.6200 3,000 +0.00(+0.00%)
Jan 29, 2018 0.6200 0.6200 0.6200 0.6200 3,000 +0.00(+0.00%)
Jan 26, 2018 0.6200 0.6200 0.6000 0.6200 23,000 +0.00(+0.00%)
Jan 25, 2018 0.6500 0.6500 0.6200 0.6200 92,031 -0.03(-4.62%)
Jan 24, 2018 0.6500 0.6500 0.6500 0.6500 50,000 +0.00(+0.00%)
Jan 23, 2018 0.6500 0.6500 0.6500 0.6500 114,700 +0.00(+0.00%)
Jan 22, 2018 0.6500 0.6500 0.6500 0.6500 23,000 +0.00(+0.00%)
Jan 19, 2018 0.6500 0.6500 0.6500 0.6500 34,000 +0.00(+0.00%)
Jan 18, 2018 0.6500 0.6500 0.6500 0.6500 157,000 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6500 0.6500 0.6500 53,000 +0.00(+0.00%)
Jan 16, 2018 0.6500 0.6500 0.6500 0.6500 50,500 -0.02(-2.99%)
Jan 15, 2018 0.6700 0.6700 0.6700 0.6700 8,216 +0.02(+3.08%)
Jan 12, 2018 0.6500 0.6500 0.6500 0.6500 85,000 +0.00(+0.00%)
Jan 11, 2018 0.6600 0.6600 0.6500 0.6500 100,500 +0.00(+0.00%)
Jan 10, 2018 0.6300 0.6500 0.6300 0.6500 191,900 -0.03(-4.41%)
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.