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 (%)
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%)
Nov 01, 2016 0.6700 0.6700 0.6500 0.6500 13,500 -0.02(-2.99%)
Oct 31, 2016 0.6700 0.6700 0.6700 0.6700 30,216 +0.01(+1.52%)
Oct 28, 2016 0.6600 0.6600 0.6600 0.6600 2,000 -0.01(-1.49%)
Oct 26, 2016 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 25, 2016 0.6500 0.7000 0.6500 0.6500 16,500 +0.00(+0.00%)
Oct 24, 2016 0.6300 0.6500 0.6300 0.6500 2,715 +0.00(+0.00%)
Oct 21, 2016 0.6300 0.6500 0.6000 0.6500 101,500 +0.02(+3.17%)
Oct 20, 2016 0.6200 0.6300 0.6200 0.6300 10,500 +0.03(+5.00%)
Oct 18, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 13, 2016 0.6000 0.6000 0.6000 100 +0.03(+5.26%)
Oct 12, 2016 0.5600 0.5700 0.5600 0.5700 6,000 -0.02(-3.39%)
Oct 11, 2016 0.5800 0.5900 0.5600 0.5900 95,500 +0.03(+5.36%)
Oct 07, 2016 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Oct 06, 2016 0.5600 0.5900 0.5600 0.5900 2,500 +0.00(+0.00%)
Oct 05, 2016 0.5800 0.5900 0.5800 0.5900 500,600 +0.00(+0.00%)
Oct 04, 2016 0.5500 0.5900 0.5500 0.5900 248,500 +0.02(+3.51%)
Oct 03, 2016 0.5500 0.5700 0.5500 0.5700 21,000 -0.03(-5.00%)
Sep 30, 2016 0.5900 0.6000 0.5900 0.6000 76,900 +0.01(+1.69%)
Sep 29, 2016 0.5300 0.5900 0.5300 0.5900 4,550 +0.05(+9.26%)
Sep 28, 2016 0.5300 0.5400 0.5300 0.5400 2,393 -0.02(-3.57%)
Sep 27, 2016 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 23, 2016 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Sep 22, 2016 0.5500 0.6000 0.5500 0.6000 35,500 +0.06(+11.11%)
Sep 21, 2016 0.5400 0.5400 0.5400 0.5400 48,000 -0.01(-1.82%)
Sep 20, 2016 0.5400 0.5500 0.5400 0.5500 19,500 +0.00(+0.00%)
Sep 19, 2016 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Sep 16, 2016 0.5800 0.5800 0.5500 0.5500 55,000 -0.01(-1.79%)
Sep 15, 2016 0.5600 0.5600 0.5600 0.5600 3,000 -0.02(-3.45%)
Sep 14, 2016 0.5700 0.5800 0.5600 0.5800 23,750 +0.00(+0.00%)
Sep 13, 2016 0.5800 0.5800 0.5500 0.5800 37,000 +0.01(+1.75%)
Sep 12, 2016 0.5700 0.5700 0.5700 0.5700 25,000 +0.00(+0.00%)
Sep 08, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 07, 2016 0.5600 0.5700 0.5600 0.5700 35,000 -0.03(-5.00%)
Aug 31, 2016 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Aug 30, 2016 0.5700 0.5700 0.5600 0.5600 44,000 +0.00(+0.00%)
Aug 29, 2016 0.5600 0.5600 0.5600 0.5600 18,000 -0.01(-1.75%)
Aug 25, 2016 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Aug 24, 2016 0.5800 0.5900 0.5800 0.6000 29,286 +0.00(+0.00%)
Aug 23, 2016 0.6000 0.6000 0.5800 0.6000 86,000 +0.00(+0.00%)
Aug 22, 2016 0.5800 0.6000 0.4700 0.6000 92,000 +0.04(+7.14%)
Aug 19, 2016 0.5700 0.5700 0.5600 0.5600 27,500 -0.02(-3.45%)
Aug 18, 2016 0.5700 0.5800 0.5700 0.5800 33,500 +0.01(+1.75%)
Aug 17, 2016 0.5800 0.5900 0.5700 0.5700 26,500 +0.00(+0.00%)
Aug 16, 2016 0.5700 0.5800 0.5700 0.5700 28,500 +0.01(+1.79%)
Aug 15, 2016 0.5700 0.5700 0.5600 0.5600 4,066 -0.04(-6.67%)
Aug 12, 2016 0.6000 0.6000 0.6000 0.6000 3,000 +0.04(+7.14%)
Aug 11, 2016 0.6000 0.6000 0.5600 0.5600 20,000 +0.00(+0.00%)
Aug 10, 2016 0.5600 0.5600 0.5600 0.5600 3,550 -0.01(-1.75%)
Aug 09, 2016 0.6000 0.6000 0.5500 0.5700 56,900 -0.03(-5.00%)
Aug 08, 2016 0.6100 0.6100 0.6000 0.6000 20,500 +0.00(+0.00%)
Aug 05, 2016 0.6000 0.6000 0.6000 0.6000 20,000 +0.01(+1.69%)
Aug 04, 2016 0.5900 0.5900 0.5900 0.5900 3,000 -0.03(-4.84%)
Aug 03, 2016 0.6200 0.6200 0.6200 0.6200 3,563 +0.02(+3.33%)
Aug 02, 2016 0.6000 0.6000 0.6000 0.6000 3,000 -0.02(-3.23%)
Jul 29, 2016 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Jul 28, 2016 0.5900 0.5900 0.5900 0.5900 6,000 -0.03(-4.84%)
Jul 26, 2016 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 25, 2016 0.6000 0.6500 0.6000 0.6500 42,200 +0.05(+8.33%)
Jul 22, 2016 0.5900 0.6000 0.5900 0.6000 141,000 +0.02(+3.45%)
Jul 21, 2016 0.5300 0.5800 0.5300 0.5800 40,700 +0.05(+9.43%)
Jul 20, 2016 0.5500 0.5500 0.5300 0.5300 31,000 -0.02(-3.64%)
Jul 19, 2016 0.5500 0.5500 0.5300 0.5500 5,000 +0.00(+0.00%)
Jul 18, 2016 0.5300 0.5500 0.5300 0.5500 10,000 +0.00(+0.00%)
Jul 15, 2016 0.5500 0.5500 0.5500 0.5500 15,000 +0.00(+0.00%)
Jul 13, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 12, 2016 0.5500 0.5500 0.5500 0.5500 6,500 +0.00(+0.00%)
Jul 11, 2016 0.5500 0.5800 0.5400 0.5500 20,700 +0.02(+3.77%)
Jul 08, 2016 0.5300 0.5300 0.5300 0.5300 44,500 +0.00(+0.00%)
Jul 07, 2016 0.5300 0.5300 0.5300 0.5300 5,900 +0.00(+0.00%)
Jul 05, 2016 0.5000 0.5300 0.5000 0.5300 9,700 +0.00(+0.00%)
Jun 30, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 29, 2016 0.5000 0.5200 0.5000 0.5200 115,000 +0.02(+4.00%)
Jun 27, 2016 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Jun 24, 2016 0.5300 0.5300 0.5300 0.5300 20,000 +0.01(+1.92%)
Jun 23, 2016 0.5200 0.5200 0.5200 0.5200 5,000 +0.01(+1.96%)
Jun 21, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 20, 2016 0.5300 0.5300 0.5100 0.5200 29,500 +0.00(+0.00%)
Jun 17, 2016 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Jun 15, 2016 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 13, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 09, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 08, 2016 0.5200 0.5200 0.5200 0.5200 1,500 +0.02(+4.00%)
Jun 07, 2016 0.5400 0.5400 0.5000 0.5000 101,110 -0.05(-9.09%)
Jun 06, 2016 0.5500 0.5500 0.5000 0.5500 329,480 +0.04(+7.84%)
Jun 03, 2016 0.4850 0.5500 0.4850 0.5100 250,700 +0.02(+3.03%)
Jun 02, 2016 0.4950 0.4950 0.4950 0.4950 2,000 +0.00(+0.00%)
Jun 01, 2016 0.4750 0.4950 0.4750 0.4950 41,000 +0.00(+0.00%)
May 31, 2016 0.4800 0.4950 0.4800 0.4950 16,500 +0.03(+6.45%)
May 30, 2016 0.4650 0.4650 0.4650 0.4650 2,500 -0.03(-7.00%)
May 27, 2016 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.38%)
May 26, 2016 0.4700 0.4750 0.4700 0.4700 18,000 +0.00(+0.00%)
May 25, 2016 0.4750 0.4900 0.4700 0.4700 140,600 +0.00(+0.00%)
May 24, 2016 0.4900 0.4900 0.4700 0.4700 75,000 +0.00(+1.08%)
May 20, 2016 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
May 19, 2016 0.4850 0.4850 0.4400 0.4400 149,635 -0.03(-6.38%)
May 18, 2016 0.4450 0.4700 0.4450 0.4700 4,500 +0.01(+2.17%)
May 16, 2016 0.4600 0.4600 0.4600 20 +0.00(+0.00%)
May 13, 2016 0.4600 0.4600 0.4600 0.4600 1,500 +0.03(+6.98%)
May 12, 2016 0.4700 0.4700 0.4300 0.4300 40,000 -0.03(-6.52%)
May 11, 2016 0.4550 0.4600 0.4550 0.4600 1,500 +0.00(+0.00%)
May 09, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 06, 2016 0.4700 0.4700 0.4600 0.4600 33,750 -0.02(-4.17%)
May 05, 2016 0.4550 0.4800 0.4550 0.4800 18,000 -0.01(-2.04%)
May 04, 2016 0.4600 0.4900 0.4550 0.4900 45,500 -0.01(-2.00%)
May 03, 2016 0.4800 0.5000 0.4800 0.5000 23,000 +0.03(+6.38%)
May 02, 2016 0.5000 0.5000 0.4500 0.4700 11,000 +0.02(+5.62%)
Apr 29, 2016 0.4300 0.4500 0.4200 0.4450 25,800 -0.02(-3.26%)
Apr 28, 2016 0.4450 0.4600 0.4450 0.4600 8,000 +0.03(+6.98%)
Apr 27, 2016 0.4500 0.4500 0.4300 0.4300 15,400 -0.03(-6.52%)
Apr 26, 2016 0.4400 0.4600 0.4200 0.4600 57,000 +0.04(+9.52%)
Apr 25, 2016 0.4400 0.4400 0.4200 0.4200 5,850 -0.02(-3.45%)
Apr 22, 2016 0.4350 0.4350 0.4350 0.4350 5,500 +0.01(+1.16%)
Apr 21, 2016 0.4200 0.4300 0.4200 0.4300 10,600 -0.01(-2.27%)
Apr 20, 2016 0.4200 0.4400 0.4200 0.4400 11,400 +0.02(+4.76%)
Apr 19, 2016 0.4050 0.4200 0.4050 0.4200 6,550 +0.02(+5.00%)
Apr 18, 2016 0.4050 0.4050 0.4000 0.4000 10,000 -0.02(-4.76%)
Apr 15, 2016 0.3950 0.4200 0.3950 0.4200 7,000 +0.02(+6.33%)
Apr 13, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Apr 12, 2016 0.4500 0.4500 0.4000 0.4000 4,657 +0.03(+8.11%)
Apr 11, 2016 0.4400 0.4400 0.3700 0.3700 24,680 -0.08(-17.78%)
Apr 08, 2016 0.4100 0.4500 0.4100 0.4500 28,000 +0.00(+0.00%)
Apr 07, 2016 0.3900 0.4500 0.3900 0.4500 3,000 -0.01(-2.17%)
Apr 05, 2016 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Apr 04, 2016 0.4300 0.4300 0.4000 0.4300 15,600 -0.01(-2.27%)
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.