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

Quorum Information Technologies Inc (TSV: QIS )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 1.060 1.120 1.060 1.100 9,600 +0.04(+3.77%)
Apr 29, 2021 1.060 1.080 1.060 1.060 5,820 -0.02(-1.85%)
Apr 28, 2021 1.060 1.080 1.010 1.080 114,450 +0.03(+2.86%)
Apr 27, 2021 1.180 1.180 1.050 1.050 48,238 -0.07(-6.25%)
Apr 26, 2021 1.150 1.170 1.100 1.120 81,117 -0.03(-2.61%)
Apr 23, 2021 1.230 1.230 1.150 1.150 86,327 -0.10(-8.00%)
Apr 21, 2021 1.250 1.250 1.250 0 +0.01(+0.81%)
Apr 20, 2021 1.270 1.270 1.240 1.240 9,600 -0.01(-0.80%)
Apr 19, 2021 1.240 1.250 1.200 1.250 2,004 -0.01(-0.79%)
Apr 16, 2021 1.250 1.280 1.250 1.260 7,450 +0.08(+6.78%)
Apr 15, 2021 1.200 1.200 1.170 1.180 85,700 +0.01(+0.85%)
Apr 14, 2021 1.200 1.200 1.170 1.170 14,400 -0.01(-0.85%)
Apr 13, 2021 1.180 1.180 1.170 1.180 37,300 -0.02(-1.67%)
Apr 12, 2021 1.180 1.200 1.180 1.200 5,200 +0.02(+1.69%)
Apr 09, 2021 1.200 1.200 1.180 1.180 5,899 +0.00(+0.00%)
Apr 08, 2021 1.240 1.240 1.170 1.180 50,457 +0.00(+0.00%)
Apr 07, 2021 1.180 1.180 1.160 1.180 36,100 +0.00(+0.00%)
Apr 06, 2021 1.180 1.180 1.150 1.180 9,450 +0.00(+0.00%)
Apr 05, 2021 1.180 1.180 1.180 1.180 10,301 +0.03(+2.61%)
Apr 01, 2021 1.150 1.150 1.150 0 -0.02(-1.71%)
Mar 31, 2021 1.170 1.170 1.170 1.170 900 +0.02(+1.74%)
Mar 30, 2021 1.170 1.200 1.150 1.150 15,186 -0.02(-1.71%)
Mar 29, 2021 1.180 1.180 1.160 1.170 18,988 -0.03(-2.50%)
Mar 26, 2021 1.250 1.250 1.200 1.200 19,500 +0.00(+0.00%)
Mar 25, 2021 1.200 1.280 1.200 1.200 7,450 -0.02(-1.64%)
Mar 24, 2021 1.220 1.220 1.220 1.220 7,970 +0.00(+0.00%)
Mar 23, 2021 1.220 1.220 1.210 1.220 8,650 +0.00(+0.00%)
Mar 22, 2021 1.220 1.220 1.220 1.220 1,138 -0.07(-5.43%)
Mar 19, 2021 1.290 1.290 1.290 1.290 2,500 +0.05(+4.03%)
Mar 18, 2021 1.250 1.260 1.240 1.240 25,500 +0.02(+1.64%)
Mar 17, 2021 1.200 1.240 1.200 1.220 4,800 -0.03(-2.40%)
Mar 16, 2021 1.250 1.250 1.250 1.250 1,801 +0.05(+4.17%)
Mar 12, 2021 1.200 1.200 1.200 0 -0.04(-3.23%)
Mar 11, 2021 1.240 1.240 1.240 1.240 300 +0.04(+3.33%)
Mar 10, 2021 1.260 1.260 1.200 1.200 23,440 -0.06(-4.76%)
Mar 09, 2021 1.260 1.260 1.260 1.260 2,500 +0.00(+0.00%)
Mar 08, 2021 1.150 1.260 1.150 1.260 9,526 +0.08(+6.78%)
Mar 05, 2021 1.200 1.200 1.150 1.180 18,930 +0.03(+2.61%)
Mar 04, 2021 1.170 1.200 1.150 1.150 75,700 -0.08(-6.50%)
Mar 03, 2021 1.190 1.260 1.180 1.230 9,400 +0.04(+3.36%)
Mar 02, 2021 1.200 1.250 1.180 1.190 15,420 +0.01(+0.85%)
Mar 01, 2021 1.200 1.240 1.150 1.180 33,074 -0.03(-2.48%)
Feb 26, 2021 1.250 1.250 1.200 1.210 61,500 -0.04(-3.20%)
Feb 25, 2021 1.260 1.260 1.250 1.250 3,060 -0.01(-0.79%)
Feb 24, 2021 1.280 1.280 1.260 1.260 3,800 +0.04(+3.28%)
Feb 23, 2021 1.360 1.360 1.210 1.220 70,655 -0.08(-6.15%)
Feb 22, 2021 1.360 1.360 1.300 1.300 21,000 +0.00(+0.00%)
Feb 19, 2021 1.330 1.330 1.300 1.300 33,350 -0.05(-3.70%)
Feb 18, 2021 1.360 1.360 1.350 1.350 3,600 -0.01(-0.74%)
Feb 17, 2021 1.360 1.360 1.300 1.360 9,042 -0.01(-0.73%)
Feb 16, 2021 1.390 1.390 1.370 1.370 23,215 +0.01(+0.74%)
Feb 12, 2021 1.360 1.360 1.360 0 -0.03(-2.16%)
Feb 11, 2021 1.400 1.400 1.340 1.390 37,962 -0.01(-0.71%)
Feb 10, 2021 1.370 1.420 1.370 1.400 12,157 +0.05(+3.70%)
Feb 09, 2021 1.350 1.420 1.340 1.350 22,348 +0.00(+0.00%)
Feb 08, 2021 1.350 1.350 1.320 1.350 37,992 +0.00(+0.00%)
Feb 05, 2021 1.350 1.350 1.320 1.350 76,239 +0.03(+2.27%)
Feb 04, 2021 1.390 1.430 1.310 1.320 20,350 -0.10(-7.04%)
Feb 03, 2021 1.170 1.500 1.170 1.420 149,169 +0.30(+26.79%)
Feb 02, 2021 1.100 1.170 1.100 1.120 12,600 -0.01(-0.88%)
Feb 01, 2021 1.130 1.180 1.120 1.130 7,758 +0.00(+0.00%)
Jan 29, 2021 1.080 1.130 1.080 1.130 1,902 +0.02(+1.80%)
Jan 28, 2021 1.070 1.110 1.070 1.110 2,144 +0.00(+0.00%)
Jan 27, 2021 1.140 1.140 1.080 1.110 3,330 -0.03(-2.63%)
Jan 26, 2021 1.070 1.150 1.050 1.140 19,262 -0.04(-3.39%)
Jan 25, 2021 1.060 1.180 1.060 1.180 109,903 +0.21(+21.65%)
Jan 22, 2021 0.9700 0.9800 0.9700 0.9700 10,180 -0.03(-3.00%)
Jan 21, 2021 0.9800 1.000 0.9800 1.000 35,220 +0.03(+3.09%)
Jan 20, 2021 1.040 1.050 0.9700 0.9700 34,319 -0.07(-6.73%)
Jan 19, 2021 1.010 1.040 1.010 1.040 99,822 +0.05(+5.05%)
Jan 18, 2021 0.9900 0.9900 0.9900 2 +0.00(+0.00%)
Jan 15, 2021 1.010 1.010 0.9300 0.9900 306,709 -0.01(-1.00%)
Jan 14, 2021 0.9600 1.000 0.9600 1.000 4,890 +0.00(+0.00%)
Jan 13, 2021 1.000 1.000 1.000 1.000 1,002 +0.03(+3.09%)
Jan 12, 2021 0.9800 1.010 0.9700 0.9700 34,818 -0.04(-3.96%)
Jan 11, 2021 1.000 1.010 1.000 1.010 8,500 +0.08(+8.60%)
Jan 06, 2021 0.9300 0.9300 0.9300 0 -0.08(-7.92%)
Jan 05, 2021 1.100 1.100 1.010 1.010 11,700 -0.05(-4.72%)
Jan 04, 2021 1.100 1.100 1.060 1.060 4,216 +0.01(+0.95%)
Dec 31, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 30, 2020 1.050 1.050 1.050 1.050 700 +0.03(+2.94%)
Dec 29, 2020 1.000 1.020 1.000 1.020 3,000 +0.02(+2.00%)
Dec 24, 2020 1.000 1.000 1.000 0 -0.04(-3.85%)
Dec 22, 2020 1.040 1.040 1.040 0 +0.05(+5.05%)
Dec 21, 2020 0.9900 0.9900 0.9900 0.9900 1,582 -0.01(-1.00%)
Dec 18, 2020 1.000 1.000 1.000 1.000 5,500 +0.01(+1.01%)
Dec 17, 2020 0.9900 0.9900 0.9900 0.9900 4,700 +0.03(+3.13%)
Dec 16, 2020 0.9700 0.9700 0.9500 0.9600 1,290,157 -0.02(-2.04%)
Dec 15, 2020 0.9800 0.9800 0.9800 0.9800 5,800 -0.01(-1.01%)
Dec 14, 2020 0.9900 0.9900 0.9900 0.9900 320 -0.01(-1.00%)
Dec 11, 2020 1.000 1.000 1.000 1.000 10,499 +0.05(+5.26%)
Dec 10, 2020 0.9500 0.9500 0.9500 0.9500 2,000 -0.01(-1.04%)
Dec 09, 2020 0.9600 0.9600 0.9600 0.9600 1,200 -0.03(-3.03%)
Dec 08, 2020 0.9900 0.9900 0.9900 0.9900 11,200 -0.01(-1.00%)
Dec 07, 2020 1.000 1.000 1.000 1.000 25,700 +0.01(+1.01%)
Dec 04, 2020 0.9900 0.9900 0.9900 0.9900 7,400 -0.01(-1.00%)
Dec 03, 2020 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Dec 02, 2020 1.000 1.000 1.000 1.000 20,500 +0.02(+2.04%)
Dec 01, 2020 1.010 1.040 0.9800 0.9800 27,300 -0.05(-4.85%)
Nov 27, 2020 1.030 1.030 1.030 0 +0.01(+0.98%)
Nov 25, 2020 1.020 1.020 1.020 0 -0.01(-0.97%)
Nov 24, 2020 1.030 1.030 1.030 1.030 34,200 -0.02(-1.90%)
Nov 23, 2020 1.050 1.050 1.050 1.050 15,819 +0.00(+0.00%)
Nov 20, 2020 1.050 1.050 1.050 25 +0.00(+0.00%)
Nov 19, 2020 1.100 1.100 1.010 1.050 6,928 -0.10(-8.70%)
Nov 18, 2020 1.080 1.150 1.080 1.150 11,100 +0.09(+8.49%)
Nov 17, 2020 1.000 1.060 1.000 1.060 7,700 +0.02(+1.92%)
Nov 16, 2020 1.010 1.040 1.010 1.040 800 +0.02(+1.96%)
Nov 13, 2020 1.020 1.020 1.020 1.020 2,600 -0.03(-2.86%)
Nov 12, 2020 1.020 1.050 1.020 1.050 22,600 +0.00(+0.00%)
Nov 11, 2020 1.050 1.050 1.050 1.050 1,550 +0.00(+0.00%)
Nov 10, 2020 1.050 1.050 1.040 1.050 3,200 +0.01(+0.96%)
Nov 09, 2020 1.040 1.040 1.040 1.040 7,500 +0.02(+1.96%)
Nov 06, 2020 1.020 1.020 1.020 1.020 400 -0.02(-1.92%)
Nov 05, 2020 1.030 1.040 1.030 1.040 2,600 +0.01(+0.97%)
Nov 04, 2020 0.9600 1.030 0.9600 1.030 29,700 +0.03(+3.00%)
Nov 03, 2020 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Oct 30, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 29, 2020 0.9300 0.9700 0.9300 0.9700 10,800 +0.01(+1.04%)
Oct 27, 2020 0.9600 0.9600 0.9600 0 +0.04(+4.35%)
Oct 23, 2020 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 21, 2020 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Oct 19, 2020 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Oct 16, 2020 0.9500 0.9500 0.9500 0.9500 2,000 -0.01(-1.04%)
Oct 14, 2020 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Oct 13, 2020 0.9300 0.9400 0.9300 0.9400 57,500 -0.01(-1.05%)
Oct 09, 2020 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Oct 06, 2020 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Oct 05, 2020 0.9200 0.9500 0.9200 0.9400 24,500 -0.01(-1.05%)
Oct 01, 2020 0.9500 0.9500 0.9500 0 -0.08(-7.77%)
Sep 30, 2020 0.9500 1.030 0.9500 1.030 25,500 +0.08(+8.42%)
Sep 29, 2020 0.9400 0.9500 0.9400 0.9500 3,000 -0.03(-3.06%)
Sep 25, 2020 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 24, 2020 0.9800 0.9800 0.9800 0.9800 3,500 +0.06(+6.52%)
Sep 23, 2020 0.9700 0.9700 0.9000 0.9200 43,525 -0.06(-6.60%)
Sep 22, 2020 1.000 1.000 0.9850 0.9850 10,700 -0.02(-1.50%)
Sep 21, 2020 1.010 1.010 0.9900 1.000 15,500 +0.00(+0.00%)
Sep 18, 2020 1.000 1.000 0.9900 1.000 17,000 -0.03(-2.91%)
Sep 17, 2020 1.040 1.040 1.030 1.030 2,500 +0.06(+6.19%)
Sep 16, 2020 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Sep 15, 2020 1.000 1.000 0.9700 0.9700 43,500 -0.02(-2.02%)
Sep 14, 2020 0.9800 0.9900 0.9700 0.9900 15,000 +0.02(+2.06%)
Sep 11, 2020 1.000 1.000 0.9700 0.9700 2,020 +0.00(+0.00%)
Sep 10, 2020 0.9700 0.9700 0.9700 0.9700 1,400 -0.03(-3.00%)
Sep 09, 2020 0.9800 1.000 0.9800 1.000 7,300 +0.00(+0.00%)
Sep 08, 2020 1.010 1.010 1.000 1.000 28,047 -0.01(-0.99%)
Sep 04, 2020 1.010 1.010 1.010 0 -0.04(-4.27%)
Sep 02, 2020 1.055 1.055 1.055 0 -0.05(-4.09%)
Sep 01, 2020 1.100 1.100 1.100 1.100 309 +0.05(+4.76%)
Aug 31, 2020 1.040 1.050 1.040 1.050 12,000 +0.02(+1.94%)
Aug 27, 2020 1.030 1.030 1.030 0 -0.02(-1.90%)
Aug 26, 2020 1.060 1.060 1.050 1.050 2,600 -0.05(-4.55%)
Aug 25, 2020 1.100 1.100 1.100 50 +0.00(+0.00%)
Aug 24, 2020 1.150 1.150 1.100 1.100 33,475 -0.03(-2.65%)
Aug 21, 2020 1.120 1.130 1.120 1.130 47,199 +0.05(+4.63%)
Aug 20, 2020 1.150 1.150 1.050 1.080 35,400 -0.20(-15.62%)
Aug 19, 2020 1.100 1.280 1.100 1.280 41,650 +0.28(+28.00%)
Aug 18, 2020 0.9900 1.000 0.9900 1.000 3,900 +0.02(+2.04%)
Aug 17, 2020 1.040 1.050 0.9800 0.9800 37,800 -0.10(-9.26%)
Aug 14, 2020 1.100 1.100 1.080 1.080 6,000 +0.00(+0.00%)
Aug 13, 2020 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
Aug 12, 2020 1.080 1.100 1.080 1.100 15,400 +0.02(+1.85%)
Aug 11, 2020 1.100 1.100 1.080 1.080 600 -0.04(-3.57%)
Aug 07, 2020 1.120 1.120 1.120 0 +0.02(+1.82%)
Aug 06, 2020 1.080 1.100 1.070 1.100 7,000 -0.01(-0.90%)
Aug 05, 2020 1.060 1.110 1.010 1.110 9,831 +0.05(+4.72%)
Aug 04, 2020 1.000 1.060 1.000 1.060 43,550 +0.10(+10.42%)
Jul 31, 2020 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Jul 30, 2020 0.9500 0.9500 0.9500 0.9500 12,000 +0.00(+0.00%)
Jul 29, 2020 0.9300 0.9500 0.9300 0.9500 12,500 +0.05(+5.56%)
Jul 28, 2020 0.8600 0.9000 0.8600 0.9000 41,900 +0.04(+4.65%)
Jul 27, 2020 0.8600 0.8600 0.8600 0.8600 9,600 +0.02(+2.38%)
Jul 23, 2020 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 22, 2020 0.8400 0.8400 0.8400 0.8400 18,500 +0.04(+5.00%)
Jul 21, 2020 0.8000 0.8000 0.8000 0.8000 1,700 -0.10(-11.11%)
Jul 20, 2020 0.9000 0.9000 0.9000 0.9000 500 +0.10(+12.50%)
Jul 17, 2020 0.8000 0.8000 0.8000 0.8000 16,000 +0.00(+0.00%)
Jul 16, 2020 0.8000 0.8000 0.8000 0.8000 11,195 +0.00(+0.00%)
Jul 14, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 13, 2020 0.8000 0.8000 0.8000 0.8000 5,500 +0.01(+1.27%)
Jul 10, 2020 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Jul 09, 2020 0.8100 0.8100 0.7500 0.7900 30,000 -0.07(-8.14%)
Jul 07, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Jul 02, 2020 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Jun 30, 2020 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Jun 24, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jun 23, 2020 0.8400 0.8600 0.8400 0.8600 6,000 -0.03(-3.37%)
Jun 22, 2020 0.8900 0.8900 0.8900 0.8900 500 -0.02(-2.20%)
Jun 17, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 16, 2020 0.8800 0.9100 0.8800 0.9100 3,109 +0.03(+3.41%)
Jun 15, 2020 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.22%)
Jun 12, 2020 0.9000 0.9000 0.9000 30 +0.00(+0.00%)
Jun 11, 2020 0.9000 0.9000 0.9000 0.9000 7,500 -0.04(-4.26%)
Jun 10, 2020 0.9200 0.9400 0.9200 0.9400 5,591 +0.02(+2.17%)
Jun 09, 2020 0.9200 0.9200 0.9200 0.9200 1,300 +0.02(+2.22%)
Jun 08, 2020 0.8100 0.9000 0.8100 0.9000 343,650 +0.01(+1.12%)
Jun 05, 2020 0.8900 0.8900 0.8900 0.8900 12,500 +0.02(+2.30%)
Jun 03, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 02, 2020 0.8700 0.8700 0.8700 0.8700 7,500 -0.03(-3.33%)
May 29, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 28, 2020 0.9000 0.9000 0.9000 0.9000 5,154 +0.00(+0.00%)
May 27, 2020 0.8800 0.9000 0.8800 0.9000 6,000 +0.00(+0.00%)
May 26, 2020 0.8700 0.9000 0.8700 0.9000 10,000 +0.01(+1.12%)
May 22, 2020 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 21, 2020 0.9500 0.9500 0.9000 0.9000 19,550 +0.01(+1.12%)
May 20, 2020 0.9000 0.9000 0.8900 0.8900 14,000 -0.02(-2.20%)
May 19, 2020 0.9100 0.9800 0.9100 0.9100 20,500 +0.03(+3.41%)
May 15, 2020 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
May 14, 2020 0.8500 0.8500 0.8500 0.8500 4,200 -0.02(-2.30%)
May 13, 2020 0.8500 0.8700 0.8500 0.8700 10,499 -0.01(-1.14%)
May 12, 2020 0.8800 0.8800 0.8800 35 +0.00(+0.00%)
May 11, 2020 0.8800 0.9000 0.8800 0.8800 16,500 +0.00(+0.00%)
May 08, 2020 0.9100 0.9100 0.8400 0.8800 19,969 -0.02(-2.22%)
May 07, 2020 0.9000 0.9000 0.9000 5 +0.00(+0.00%)
May 06, 2020 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
May 05, 2020 0.9000 0.9200 0.9000 0.9000 9,900 +0.00(+0.00%)
May 04, 2020 0.8500 1.060 0.8500 0.9000 5,899 +0.07(+8.43%)
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.