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 (%)
Aug 31, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 30, 2006 1.450 1.450 1.360 1.360 6,000 +0.00(+0.00%)
Aug 29, 2006 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 28, 2006 1.590 1.590 1.360 1.360 6,200 -0.23(-14.47%)
Aug 25, 2006 1.590 1.590 1.500 1.590 2,520 +0.09(+6.00%)
Aug 24, 2006 1.500 1.500 1.500 1.500 1,000 -0.08(-5.06%)
Aug 23, 2006 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Aug 22, 2006 1.580 1.580 1.580 1.580 470 +0.13(+8.97%)
Aug 21, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 18, 2006 1.500 1.500 1.450 1.450 5,400 -0.15(-9.38%)
Aug 17, 2006 1.500 1.600 1.500 1.600 3,700 +0.15(+10.34%)
Aug 16, 2006 1.450 1.450 1.450 1.450 80 -0.05(-3.33%)
Aug 15, 2006 1.500 1.510 1.500 1.500 4,800 +0.04(+2.74%)
Aug 14, 2006 1.550 1.550 1.460 1.460 10,000 -0.09(-5.81%)
Aug 11, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 10, 2006 1.550 1.700 1.550 1.550 9,300 -0.15(-8.82%)
Aug 09, 2006 1.600 1.700 1.600 1.700 4,000 +0.10(+6.25%)
Aug 08, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 07, 2006 1.600 1.600 1.600 1.600 4,000 +0.00(+0.00%)
Aug 04, 2006 1.600 1.600 1.600 1.600 4,000 +0.00(+0.00%)
Aug 03, 2006 1.650 1.700 1.600 1.600 16,700 -0.15(-8.57%)
Aug 02, 2006 1.700 1.750 1.700 1.750 7,000 +0.05(+2.94%)
Aug 01, 2006 1.700 1.700 1.600 1.700 15,700 +0.10(+6.25%)
Jul 31, 2006 1.700 1.700 1.590 1.600 29,400 -0.10(-5.88%)
Jul 28, 2006 1.450 1.700 1.450 1.700 17,900 +0.10(+6.25%)
Jul 27, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 26, 2006 1.460 1.600 1.450 1.600 11,730 +0.15(+10.34%)
Jul 25, 2006 1.450 1.450 1.450 1.450 700 -0.05(-3.33%)
Jul 24, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 21, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 20, 2006 1.500 1.500 1.500 1.500 17,000 -0.01(-0.66%)
Jul 19, 2006 1.510 1.510 1.510 1.510 10,000 -0.03(-1.95%)
Jul 18, 2006 1.500 1.600 1.500 1.540 9,875 +0.04(+2.67%)
Jul 17, 2006 1.600 1.600 1.500 1.500 9,000 -0.16(-9.64%)
Jul 14, 2006 1.640 1.660 1.640 1.660 1,400 +0.01(+0.61%)
Jul 13, 2006 1.650 1.650 1.650 1.650 1,000 +0.05(+3.12%)
Jul 12, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 11, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 10, 2006 1.600 1.600 1.600 1.600 70,000 -0.20(-11.11%)
Jul 07, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 06, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 05, 2006 1.800 1.800 1.800 1.800 10,000 +0.25(+16.13%)
Jul 03, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 30, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 29, 2006 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 28, 2006 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
Jun 27, 2006 1.550 1.550 1.500 1.500 1,400 -0.30(-16.67%)
Jun 23, 2006 1.790 1.800 1.790 1.800 30,000 +0.00(+0.00%)
Jun 22, 2006 1.800 1.800 1.800 1.800 5,500 -0.05(-2.70%)
Jun 21, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 20, 2006 1.700 1.850 1.700 1.850 21,710 +0.21(+12.80%)
Jun 19, 2006 1.600 1.640 1.600 1.640 24,700 +0.04(+2.50%)
Jun 16, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 15, 2006 1.500 1.600 1.500 1.600 9,900 +0.00(+0.00%)
Jun 14, 2006 1.620 1.620 1.500 1.600 2,200 +0.10(+6.67%)
Jun 13, 2006 1.500 1.620 1.500 1.500 44,700 -0.12(-7.41%)
Jun 12, 2006 1.450 1.620 1.450 1.620 4,600 +0.27(+20.00%)
Jun 09, 2006 1.500 1.500 1.350 1.350 31,750 -0.15(-10.00%)
Jun 08, 2006 1.530 1.530 1.500 1.500 12,040 -0.10(-6.25%)
Jun 07, 2006 1.570 1.610 1.550 1.600 6,250 +0.05(+3.23%)
Jun 06, 2006 1.610 1.650 1.550 1.550 16,200 -0.15(-8.82%)
Jun 05, 2006 1.700 1.700 1.700 1.700 3,500 -0.05(-2.86%)
Jun 02, 2006 1.750 1.870 1.750 1.750 7,300 +0.00(+0.00%)
Jun 01, 2006 1.730 1.850 1.730 1.750 13,100 +0.22(+14.38%)
May 31, 2006 1.750 1.750 1.530 1.530 4,050 -0.32(-17.30%)
May 30, 2006 1.850 1.850 1.850 1.850 0 +0.20(+12.12%)
May 26, 2006 1.750 1.750 1.650 1.650 6,600 +0.00(+0.00%)
May 25, 2006 1.750 1.750 1.650 1.650 30,000 -0.15(-8.33%)
May 24, 2006 1.750 1.820 1.700 1.800 48,100 -0.05(-2.70%)
May 23, 2006 1.750 1.850 1.750 1.850 14,600 +0.10(+5.71%)
May 22, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 19, 2006 1.750 1.750 1.750 1.750 2,000 +0.00(+0.00%)
May 18, 2006 1.750 1.750 1.750 1.750 7,000 +0.00(+0.00%)
May 17, 2006 1.750 1.750 1.750 1.750 6,000 +0.00(+0.00%)
May 16, 2006 1.760 1.760 1.750 1.750 2,700 +0.00(+0.00%)
May 15, 2006 1.800 1.800 1.750 1.750 2,000 -0.05(-2.78%)
May 12, 2006 1.800 1.890 1.790 1.800 22,700 +0.00(+0.00%)
May 11, 2006 1.800 1.820 1.800 1.800 15,000 -0.01(-0.55%)
May 10, 2006 1.800 1.820 1.800 1.810 9,565 -0.09(-4.74%)
May 09, 2006 1.900 1.900 1.800 1.900 13,500 -0.05(-2.56%)
May 08, 2006 1.800 1.950 1.800 1.950 13,950 +0.19(+10.80%)
May 05, 2006 1.900 1.900 1.760 1.760 2,000 -0.14(-7.37%)
May 04, 2006 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
May 03, 2006 1.900 1.900 1.800 1.850 6,200 -0.05(-2.63%)
May 02, 2006 1.850 1.900 1.850 1.900 5,800 +0.05(+2.70%)
May 01, 2006 1.850 1.850 1.850 1.850 1,000 +0.05(+2.78%)
Apr 28, 2006 1.800 1.800 1.800 1.800 0 +0.05(+2.86%)
Apr 27, 2006 1.850 1.850 1.750 1.750 8,000 -0.09(-4.89%)
Apr 26, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Apr 25, 2006 1.900 1.900 1.840 1.840 3,000 +0.09(+5.14%)
Apr 24, 2006 1.940 1.940 1.750 1.750 28,800 -0.20(-10.26%)
Apr 21, 2006 1.950 1.950 1.950 1.950 500 -0.02(-1.02%)
Apr 20, 2006 2.000 2.000 1.970 1.970 4,000 +0.05(+2.60%)
Apr 19, 2006 2.050 2.100 1.920 1.920 20,000 +0.10(+5.49%)
Apr 18, 2006 2.090 2.090 1.800 1.820 3,900 +0.12(+7.06%)
Apr 17, 2006 2.050 2.050 1.700 1.700 11,904 -0.40(-19.05%)
Apr 13, 2006 2.000 2.100 1.990 2.100 17,700 +0.04(+1.94%)
Apr 12, 2006 2.100 2.100 2.060 2.060 4,500 +0.01(+0.49%)
Apr 11, 2006 2.100 2.100 2.050 2.050 5,000 -0.05(-2.38%)
Apr 10, 2006 2.100 2.100 2.100 2.100 7,201 -0.18(-7.89%)
Apr 07, 2006 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 06, 2006 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 05, 2006 2.170 2.280 2.150 2.280 3,300 +0.13(+6.05%)
Apr 04, 2006 2.250 2.250 2.150 2.150 2,600 -0.15(-6.52%)
Apr 03, 2006 2.300 2.300 2.300 2.300 5,000 +0.00(+0.00%)
Mar 31, 2006 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 30, 2006 2.300 2.300 2.300 2.300 975 +0.00(+0.00%)
Mar 29, 2006 2.050 2.300 2.050 2.300 1,000 +0.20(+9.52%)
Mar 28, 2006 2.250 2.300 2.100 2.100 3,400 +0.05(+2.44%)
Mar 27, 2006 2.240 2.240 2.050 2.050 13,138 -0.05(-2.38%)
Mar 24, 2006 2.050 2.250 2.050 2.100 3,800 -0.15(-6.67%)
Mar 21, 2006 2.300 2.300 2.250 2.250 4,050 -0.05(-2.17%)
Mar 20, 2006 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Mar 17, 2006 2.380 2.380 2.300 2.300 4,649 +0.00(+0.00%)
Mar 16, 2006 2.200 2.300 2.200 2.300 7,900 +0.15(+6.98%)
Mar 15, 2006 2.250 2.250 2.150 2.150 1,800 -0.15(-6.52%)
Mar 14, 2006 2.250 2.300 2.200 2.300 11,008 -0.02(-0.86%)
Mar 13, 2006 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Mar 10, 2006 2.110 2.320 2.100 2.320 7,159 +0.02(+0.87%)
Mar 09, 2006 2.390 2.390 2.100 2.300 14,620 +0.01(+0.44%)
Mar 08, 2006 2.210 2.400 2.200 2.290 7,200 +0.09(+4.09%)
Mar 07, 2006 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 06, 2006 2.400 2.400 2.200 2.200 14,600 -0.20(-8.33%)
Mar 03, 2006 2.500 2.500 2.390 2.400 7,800 -0.10(-4.00%)
Mar 02, 2006 2.500 2.500 2.470 2.500 6,143 +0.00(+0.00%)
Mar 01, 2006 2.550 2.550 2.400 2.500 11,870 -0.15(-5.66%)
Feb 28, 2006 2.550 2.650 2.550 2.650 3,100 +0.05(+1.92%)
Feb 27, 2006 2.640 2.650 2.600 2.600 5,100 -0.10(-3.70%)
Feb 24, 2006 2.600 2.700 2.600 2.700 15,400 +0.00(+0.00%)
Feb 23, 2006 2.740 2.740 2.600 2.700 11,800 +0.00(+0.00%)
Feb 22, 2006 2.570 2.700 2.570 2.700 10,815 +0.10(+3.85%)
Feb 21, 2006 2.600 2.600 2.550 2.600 8,600 +0.00(+0.00%)
Feb 17, 2006 2.600 2.600 2.600 2.600 11,500 -0.15(-5.45%)
Feb 15, 2006 2.750 2.750 2.160 2.750 77,832 +0.00(+0.00%)
Feb 14, 2006 2.800 2.800 2.750 2.750 21,600 +0.05(+1.85%)
Feb 13, 2006 2.800 2.800 2.600 2.700 24,850 -0.10(-3.57%)
Feb 10, 2006 2.740 2.800 2.730 2.800 34,282 +0.06(+2.19%)
Feb 09, 2006 2.610 2.750 2.610 2.740 59,400 +0.14(+5.38%)
Feb 08, 2006 2.600 2.600 2.500 2.600 19,025 +0.85(+48.57%)
Feb 07, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 06, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 03, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 02, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 01, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 31, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 30, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 27, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 26, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 25, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 24, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 23, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 20, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 19, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 18, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 17, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 13, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 12, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 11, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 10, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 09, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 06, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 05, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 04, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 03, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 29, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 23, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 22, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 21, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 20, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 19, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 16, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 15, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 14, 2005 1.690 1.750 1.690 1.750 8,800 +0.06(+3.55%)
Dec 13, 2005 1.720 1.750 1.650 1.690 58,400 -0.01(-0.59%)
Dec 12, 2005 1.700 1.700 1.700 1.700 14,000 +0.00(+0.00%)
Dec 09, 2005 1.800 1.800 1.700 1.700 17,200 +0.00(+0.00%)
Dec 08, 2005 1.680 1.700 1.670 1.700 9,500 +0.01(+0.59%)
Dec 07, 2005 1.800 1.800 1.410 1.690 18,400 -0.11(-6.11%)
Dec 06, 2005 1.750 1.800 1.700 1.800 4,300 +0.00(+0.00%)
Dec 05, 2005 1.700 1.830 1.650 1.800 5,200 +0.10(+5.88%)
Dec 02, 2005 1.660 1.700 1.650 1.700 10,100 +0.05(+3.03%)
Dec 01, 2005 1.740 1.740 1.650 1.650 18,500 -0.19(-10.33%)
Nov 30, 2005 1.840 1.840 1.740 1.840 10,600 +0.09(+5.14%)
Nov 29, 2005 1.720 1.750 1.720 1.750 5,000 +0.00(+0.00%)
Nov 25, 2005 1.700 1.750 1.700 1.750 4,100 -0.08(-4.37%)
Nov 23, 2005 1.700 1.910 1.700 1.830 38,600 +0.13(+7.65%)
Nov 22, 2005 1.740 1.740 1.650 1.700 10,600 -0.05(-2.86%)
Nov 21, 2005 1.700 1.750 1.650 1.750 9,000 +0.00(+0.00%)
Nov 18, 2005 1.630 1.750 1.630 1.750 700 -0.03(-1.69%)
Nov 17, 2005 1.600 1.780 1.600 1.780 2,050 +0.22(+14.10%)
Nov 16, 2005 1.560 1.790 1.560 1.560 16,400 -0.09(-5.45%)
Nov 15, 2005 1.790 1.790 1.570 1.650 3,600 -0.15(-8.33%)
Nov 14, 2005 1.800 1.800 1.800 1.800 100 +0.20(+12.50%)
Nov 11, 2005 1.650 1.650 1.600 1.600 5,000 -0.10(-5.88%)
Nov 10, 2005 1.700 1.700 1.700 1.700 12,000 -0.10(-5.56%)
Nov 09, 2005 1.890 1.890 1.650 1.800 19,475 -0.09(-4.76%)
Nov 08, 2005 1.800 1.890 1.650 1.890 3,200 +0.04(+2.16%)
Nov 07, 2005 1.850 1.850 1.500 1.850 14,600 +0.01(+0.54%)
Nov 04, 2005 1.750 1.840 1.750 1.840 11,000 +0.08(+4.55%)
Nov 03, 2005 1.800 1.800 1.750 1.760 3,400 -0.13(-6.88%)
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.