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, 2020 0.8500 0.9900 0.8500 0.9900 22,000 +0.14(+16.47%)
Apr 29, 2020 0.8500 0.8500 0.8400 0.8500 138,633 +0.00(+0.00%)
Apr 28, 2020 0.8500 0.8500 0.8400 0.8500 52,500 +0.00(+0.00%)
Apr 27, 2020 0.7800 0.8500 0.7800 0.8500 21,750 -0.03(-3.41%)
Apr 24, 2020 0.8400 0.8800 0.8400 0.8800 15,650 +0.04(+4.76%)
Apr 23, 2020 0.8000 0.8600 0.6500 0.8400 1,816,495 -0.01(-1.18%)
Apr 22, 2020 0.7300 0.8500 0.7300 0.8500 3,000 +0.00(+0.00%)
Apr 21, 2020 0.8800 0.8800 0.8500 0.8500 10,000 -0.03(-3.41%)
Apr 20, 2020 0.9000 0.9000 0.8800 0.8800 6,500 -0.04(-4.35%)
Apr 17, 2020 0.8300 0.9200 0.8300 0.9200 9,425 +0.06(+6.98%)
Apr 16, 2020 0.8600 0.8600 0.8600 0.8600 1,500 -0.04(-4.44%)
Apr 15, 2020 0.8600 0.9000 0.8600 0.9000 4,500 -0.04(-4.26%)
Apr 14, 2020 0.9000 0.9400 0.9000 0.9400 9,727 +0.04(+4.44%)
Apr 13, 2020 0.9000 0.9000 0.9000 0.9000 650 +0.01(+1.12%)
Apr 09, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 08, 2020 0.8400 0.9000 0.7900 0.8900 41,325 +0.08(+9.88%)
Apr 07, 2020 0.8700 0.8700 0.8100 0.8100 10,651 -0.04(-4.71%)
Apr 06, 2020 0.9000 0.9000 0.8500 0.8500 24,200 -0.05(-5.56%)
Apr 02, 2020 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Apr 01, 2020 1.220 1.220 0.9000 0.9300 6,500 -0.42(-31.11%)
Mar 31, 2020 0.9400 1.350 0.9400 1.350 80,000 +0.41(+43.62%)
Mar 30, 2020 0.9500 0.9600 0.8200 0.9400 63,200 -0.02(-2.08%)
Mar 27, 2020 0.9700 0.9700 0.9000 0.9600 35,608 -0.01(-1.03%)
Mar 26, 2020 1.000 1.000 0.9000 0.9700 31,100 +0.07(+7.78%)
Mar 25, 2020 0.8100 0.9000 0.8000 0.9000 9,300 +0.00(+0.00%)
Mar 24, 2020 0.9000 0.9200 0.8600 0.9000 635,420 -0.02(-2.17%)
Mar 23, 2020 0.9700 1.040 0.8300 0.9200 20,100 -0.05(-5.15%)
Mar 20, 2020 0.9000 0.9700 0.8900 0.9700 22,600 +0.07(+7.78%)
Mar 19, 2020 0.8900 0.9000 0.8900 0.9000 41,500 +0.05(+5.88%)
Mar 18, 2020 0.9300 0.9300 0.7500 0.8500 16,166 -0.23(-21.30%)
Mar 16, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Mar 13, 2020 1.110 1.110 1.090 1.100 3,600 +0.06(+5.77%)
Mar 12, 2020 1.130 1.130 0.9500 1.040 7,143 -0.10(-8.77%)
Mar 11, 2020 1.170 1.170 1.140 1.140 800 -0.10(-8.06%)
Mar 10, 2020 1.250 1.250 1.080 1.240 7,200 -0.03(-2.36%)
Mar 09, 2020 1.270 1.270 1.230 1.270 4,792 -0.03(-2.31%)
Mar 06, 2020 1.250 1.310 1.250 1.300 7,400 +0.00(+0.00%)
Mar 05, 2020 1.300 1.330 1.300 1.300 15,400 -0.20(-13.33%)
Mar 04, 2020 1.420 1.500 1.420 1.500 12,900 +0.08(+5.63%)
Mar 03, 2020 1.320 1.420 1.320 1.420 18,500 +0.14(+10.94%)
Mar 02, 2020 1.500 1.500 1.260 1.280 5,000 -0.17(-11.72%)
Feb 28, 2020 1.450 1.460 1.410 1.450 7,200 +0.06(+4.32%)
Feb 27, 2020 1.470 1.470 1.380 1.390 9,200 +0.00(+0.00%)
Feb 26, 2020 1.310 1.390 1.250 1.390 30,700 +0.02(+1.46%)
Feb 25, 2020 1.500 1.500 1.360 1.370 14,278 -0.17(-11.04%)
Feb 24, 2020 1.550 1.550 1.500 1.540 8,800 -0.04(-2.53%)
Feb 21, 2020 1.640 1.640 1.580 1.580 10,750 +0.00(+0.00%)
Feb 20, 2020 1.620 1.630 1.580 1.580 1,400 -0.05(-3.07%)
Feb 19, 2020 1.650 1.650 1.550 1.630 17,500 +0.01(+0.62%)
Feb 18, 2020 1.550 1.620 1.550 1.620 21,910 +0.01(+0.62%)
Feb 14, 2020 1.610 1.610 1.610 0 -0.04(-2.42%)
Feb 13, 2020 1.590 1.650 1.510 1.650 37,700 +0.07(+4.43%)
Feb 12, 2020 1.580 1.580 1.500 1.580 12,400 +0.02(+1.28%)
Feb 11, 2020 1.540 1.560 1.530 1.560 23,800 +0.06(+4.00%)
Feb 10, 2020 1.550 1.550 1.410 1.500 24,671 +0.00(+0.00%)
Feb 07, 2020 1.490 1.520 1.490 1.500 17,700 +0.00(+0.00%)
Feb 06, 2020 1.460 1.500 1.460 1.500 18,000 +0.04(+2.74%)
Feb 05, 2020 1.500 1.510 1.460 1.460 2,900 -0.04(-2.67%)
Feb 04, 2020 1.450 1.500 1.450 1.500 259,300 +0.00(+0.00%)
Feb 03, 2020 1.410 1.500 1.410 1.500 31,800 +0.05(+3.45%)
Jan 30, 2020 1.450 1.450 1.450 0 -0.02(-1.36%)
Jan 29, 2020 1.490 1.490 1.420 1.470 4,450 +0.04(+2.80%)
Jan 28, 2020 1.400 1.430 1.390 1.430 34,000 +0.03(+2.14%)
Jan 27, 2020 1.500 1.500 1.390 1.400 31,995 -0.10(-6.67%)
Jan 24, 2020 1.490 1.500 1.460 1.500 12,200 +0.04(+2.74%)
Jan 23, 2020 1.440 1.500 1.440 1.460 52,066 +0.02(+1.39%)
Jan 22, 2020 1.450 1.450 1.400 1.440 14,500 -0.01(-0.69%)
Jan 21, 2020 1.450 1.450 1.430 1.450 26,620 +0.05(+3.57%)
Jan 20, 2020 1.370 1.420 1.350 1.400 30,501 +0.10(+7.69%)
Jan 17, 2020 1.350 1.370 1.260 1.300 42,824 -0.05(-3.70%)
Jan 16, 2020 1.250 1.350 1.250 1.350 135,820 +0.10(+8.00%)
Jan 15, 2020 1.290 1.290 1.250 1.250 3,851 -0.04(-3.10%)
Jan 14, 2020 1.300 1.310 1.290 1.290 22,509 +0.02(+1.57%)
Jan 13, 2020 1.270 1.270 1.210 1.270 26,634 +0.02(+1.60%)
Jan 10, 2020 1.300 1.300 1.250 1.250 2,420 -0.05(-3.85%)
Jan 09, 2020 1.290 1.300 1.290 1.300 12,000 +0.00(+0.00%)
Jan 08, 2020 1.290 1.300 1.270 1.300 25,200 +0.04(+3.17%)
Jan 07, 2020 1.260 1.260 1.260 1.260 2,000 +0.01(+0.80%)
Jan 06, 2020 1.250 1.290 1.250 1.250 5,800 +0.01(+0.81%)
Jan 03, 2020 1.280 1.280 1.230 1.240 2,818 +0.02(+1.64%)
Jan 02, 2020 1.290 1.290 1.220 1.220 8,700 -0.07(-5.43%)
Dec 31, 2019 1.290 1.290 1.290 0 +0.04(+3.20%)
Dec 30, 2019 1.220 1.250 1.220 1.250 5,965 +0.01(+0.81%)
Dec 27, 2019 1.240 1.240 1.240 1.240 9,800 +0.01(+0.81%)
Dec 24, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Dec 23, 2019 1.160 1.230 1.160 1.230 9,300 +0.08(+6.96%)
Dec 20, 2019 1.200 1.200 1.150 1.150 30,000 -0.02(-1.71%)
Dec 19, 2019 1.150 1.170 1.150 1.170 3,500 +0.04(+3.54%)
Dec 18, 2019 1.110 1.150 1.110 1.130 20,480 +0.03(+2.73%)
Dec 17, 2019 1.100 1.100 1.100 1.100 5,100 -0.02(-1.79%)
Dec 16, 2019 1.120 1.120 1.120 40 +0.00(+0.00%)
Dec 13, 2019 1.100 1.120 1.100 1.120 21,199 +0.07(+6.67%)
Dec 11, 2019 1.050 1.050 1.050 0 -0.02(-1.87%)
Dec 10, 2019 1.110 1.110 1.070 1.070 5,100 +0.02(+1.90%)
Dec 09, 2019 1.010 1.050 1.000 1.050 20,300 +0.00(+0.00%)
Dec 06, 2019 1.050 1.050 1.050 1.050 308 +0.04(+3.96%)
Dec 05, 2019 1.020 1.020 1.010 1.010 5,700 -0.02(-1.94%)
Dec 03, 2019 1.030 1.030 1.030 0 +0.02(+1.98%)
Nov 28, 2019 1.010 1.010 1.010 0 -0.02(-1.94%)
Nov 26, 2019 1.030 1.030 1.030 0 +0.02(+1.98%)
Nov 25, 2019 1.020 1.050 1.010 1.010 10,020 -0.07(-6.48%)
Nov 22, 2019 1.080 1.080 1.080 1.080 1,500 +0.07(+6.93%)
Nov 21, 2019 1.010 1.010 1.010 1.010 150 -0.07(-6.48%)
Nov 20, 2019 1.080 1.080 1.080 1.080 5,000 -0.01(-0.92%)
Nov 19, 2019 1.120 1.120 1.090 1.090 6,570 -0.03(-2.68%)
Nov 18, 2019 1.000 1.180 1.000 1.120 53,270 +0.12(+12.00%)
Nov 15, 2019 1.040 1.040 1.000 1.000 1,570 +0.02(+2.04%)
Nov 13, 2019 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Nov 11, 2019 1.050 1.050 1.050 0 +0.05(+5.00%)
Nov 08, 2019 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Nov 07, 2019 1.000 1.000 1.000 1.000 6,000 -0.01(-0.99%)
Nov 06, 2019 1.080 1.080 1.000 1.010 23,105 +0.01(+1.00%)
Nov 05, 2019 1.000 1.000 1.000 1.000 11,200 -0.05(-4.76%)
Nov 04, 2019 0.9800 1.100 0.9800 1.050 45,636 +0.09(+9.38%)
Nov 01, 2019 0.9700 0.9700 0.9600 0.9600 24,500 +0.00(+0.00%)
Oct 31, 2019 0.9600 0.9600 0.9600 0.9600 2,547 +0.02(+2.13%)
Oct 28, 2019 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Oct 25, 2019 0.9300 0.9600 0.9300 0.9600 19,000 +0.03(+3.23%)
Oct 24, 2019 0.9300 0.9300 0.9300 0.9300 5,000 +0.01(+1.09%)
Oct 22, 2019 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 21, 2019 0.9200 0.9300 0.9200 0.9300 2,450 -0.02(-2.11%)
Oct 18, 2019 0.9500 0.9500 0.9500 0.9500 8,500 -0.04(-4.04%)
Oct 15, 2019 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Oct 11, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Oct 10, 2019 0.9400 0.9400 0.9400 0.9400 8,000 +0.01(+1.08%)
Oct 09, 2019 0.9300 0.9300 0.9300 0.9300 9,500 +0.00(+0.00%)
Oct 08, 2019 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Oct 07, 2019 0.9200 0.9300 0.9200 0.9300 12,000 -0.01(-1.06%)
Oct 04, 2019 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Oct 03, 2019 0.9500 0.9500 0.9500 0.9500 25,000 -0.01(-1.04%)
Oct 01, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 30, 2019 1.000 1.000 0.9600 0.9600 18,902 -0.04(-4.00%)
Sep 27, 2019 0.9600 1.000 0.9600 1.000 10,650 +0.03(+3.09%)
Sep 26, 2019 0.9700 0.9700 0.9700 0.9700 6,000 +0.01(+1.04%)
Sep 25, 2019 0.9600 0.9600 0.9600 0.9600 2,887 +0.01(+1.05%)
Sep 24, 2019 0.9600 0.9600 0.9500 0.9500 17,500 +0.00(+0.00%)
Sep 23, 2019 0.9500 0.9500 0.9300 0.9500 9,473 -0.01(-1.04%)
Sep 19, 2019 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Sep 17, 2019 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Sep 16, 2019 0.9900 0.9900 0.9900 0.9900 20,000 +0.04(+4.21%)
Sep 12, 2019 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Sep 11, 2019 1.030 1.030 0.9900 0.9900 5,050 +0.00(+0.00%)
Sep 10, 2019 0.9900 0.9900 0.9900 0.9900 3,000 +0.01(+1.02%)
Sep 09, 2019 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Sep 04, 2019 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Sep 03, 2019 1.030 1.030 1.020 1.020 3,700 +0.02(+2.00%)
Aug 30, 2019 1.000 1.000 1.000 0 +0.03(+3.09%)
Aug 29, 2019 0.9600 0.9700 0.9600 0.9700 6,500 +0.02(+2.11%)
Aug 28, 2019 0.9500 0.9500 0.9500 0.9500 3,501 +0.00(+0.00%)
Aug 27, 2019 0.9900 0.9900 0.9500 0.9500 246,000 -0.03(-3.06%)
Aug 26, 2019 0.9500 1.000 0.9500 0.9800 16,002 +0.02(+2.08%)
Aug 23, 2019 0.9400 0.9600 0.9400 0.9600 40,328 +0.03(+3.23%)
Aug 22, 2019 0.9200 0.9300 0.9200 0.9300 10,548 +0.01(+1.09%)
Aug 21, 2019 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Aug 20, 2019 0.8900 0.9200 0.8900 0.9200 9,500 +0.03(+3.37%)
Aug 19, 2019 0.8900 0.8900 0.8400 0.8900 30,950 -0.01(-1.11%)
Aug 16, 2019 0.9500 0.9500 0.9000 0.9000 33,600 -0.05(-5.26%)
Aug 15, 2019 0.9700 0.9700 0.9400 0.9500 28,600 -0.04(-4.04%)
Aug 14, 2019 0.9900 0.9900 0.9900 5 +0.00(+0.00%)
Aug 13, 2019 1.030 1.030 0.9900 0.9900 16,294 -0.04(-3.88%)
Aug 12, 2019 1.050 1.050 1.030 1.030 14,550 +0.01(+0.98%)
Aug 09, 2019 1.000 1.060 1.000 1.020 95,100 +0.01(+0.99%)
Aug 08, 2019 1.020 1.020 1.010 1.010 23,300 -0.01(-0.98%)
Aug 07, 2019 0.9900 1.020 0.9800 1.020 31,300 +0.02(+2.00%)
Aug 06, 2019 0.9700 1.020 0.9600 1.000 40,600 +0.00(+0.00%)
Aug 02, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Aug 01, 2019 1.090 1.100 1.050 1.050 123,000 -0.04(-3.67%)
Jul 31, 2019 1.050 1.090 0.9800 1.090 64,825 +0.05(+4.81%)
Jul 30, 2019 0.9700 1.040 0.9700 1.040 122,200 +0.06(+6.12%)
Jul 29, 2019 0.9800 0.9800 0.9700 0.9800 102,100 +0.01(+1.03%)
Jul 26, 2019 0.9500 0.9900 0.9500 0.9700 87,800 +0.00(+0.00%)
Jul 25, 2019 0.9600 0.9700 0.9500 0.9700 83,500 +0.03(+3.19%)
Jul 24, 2019 0.9400 1.000 0.9400 0.9400 71,250 +0.01(+1.08%)
Jul 23, 2019 0.9000 0.9400 0.9000 0.9300 134,000 +0.02(+2.20%)
Jul 22, 2019 0.9000 0.9500 0.9000 0.9100 96,000 +0.01(+1.11%)
Jul 19, 2019 0.8600 0.9000 0.8600 0.9000 50,000 +0.03(+3.45%)
Jul 18, 2019 0.8200 0.8700 0.8200 0.8700 113,750 +0.05(+6.10%)
Jul 17, 2019 0.7300 0.8200 0.7300 0.8200 85,000 +0.10(+13.89%)
Jul 16, 2019 0.7700 0.7700 0.7000 0.7200 76,500 -0.04(-5.26%)
Jul 12, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jul 11, 2019 0.7200 0.7500 0.7200 0.7500 12,000 +0.05(+7.14%)
Jul 10, 2019 0.7400 0.7400 0.7000 0.7000 46,500 -0.05(-6.67%)
Jul 09, 2019 0.7600 0.7600 0.7500 0.7500 12,000 -0.01(-1.32%)
Jul 08, 2019 0.7600 0.7600 0.7600 0.7600 5,000 +0.02(+2.70%)
Jul 05, 2019 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Jul 04, 2019 0.7500 0.7500 0.7500 0.7500 19,000 +0.00(+0.00%)
Jul 03, 2019 0.7600 0.7600 0.7500 0.7500 23,000 -0.07(-8.54%)
Jul 02, 2019 0.8200 0.8200 0.8200 0.8200 1,000 +0.05(+6.49%)
Jun 28, 2019 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Jun 27, 2019 0.7200 0.7400 0.7100 0.7400 33,400 +0.01(+1.37%)
Jun 26, 2019 0.7700 0.7700 0.7300 0.7300 25,450 -0.05(-6.41%)
Jun 25, 2019 0.7800 0.7800 0.7800 0.7800 4,500 +0.00(+0.00%)
Jun 24, 2019 0.7700 0.8000 0.7700 0.7800 10,284 +0.03(+4.00%)
Jun 21, 2019 0.7500 0.7500 0.7500 0.7500 3,000 +0.03(+4.17%)
Jun 20, 2019 0.7100 0.7200 0.7100 0.7200 38,700 +0.01(+1.41%)
Jun 19, 2019 0.7200 0.7200 0.7100 0.7100 5,000 +0.01(+1.43%)
Jun 18, 2019 0.7300 0.7300 0.7000 0.7000 28,000 -0.01(-1.41%)
Jun 17, 2019 0.7500 0.7500 0.7100 0.7100 33,589 -0.04(-5.33%)
Jun 14, 2019 0.7800 0.7800 0.7500 0.7500 32,300 -0.02(-2.60%)
Jun 13, 2019 0.7700 0.7900 0.7700 0.7700 27,000 -0.02(-2.53%)
Jun 11, 2019 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Jun 10, 2019 0.8000 0.8200 0.7800 0.7800 27,500 -0.01(-1.27%)
Jun 07, 2019 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Jun 06, 2019 0.8000 0.8000 0.7900 0.8000 3,753 +0.00(+0.00%)
Jun 04, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 03, 2019 0.8100 0.8200 0.8000 0.8000 23,499 -0.01(-1.23%)
May 31, 2019 0.8100 0.8100 0.7900 0.8100 18,000 -0.04(-4.71%)
May 30, 2019 0.8200 0.8500 0.8200 0.8500 12,000 +0.03(+3.66%)
May 29, 2019 0.8100 0.8200 0.8100 0.8200 9,000 +0.02(+2.50%)
May 28, 2019 0.8000 0.8000 0.8000 0.8000 5,000 +0.01(+1.27%)
May 27, 2019 0.8100 0.8100 0.7900 0.7900 8,000 +0.00(+0.00%)
May 24, 2019 0.7500 0.8200 0.7500 0.7900 40,000 +0.06(+8.22%)
May 23, 2019 0.7200 0.7300 0.7200 0.7300 37,000 +0.01(+1.39%)
May 22, 2019 0.7200 0.7200 0.7200 0.7200 41,999 -0.01(-1.37%)
May 21, 2019 0.7200 0.7300 0.7200 0.7300 15,750 +0.01(+1.39%)
May 17, 2019 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
May 16, 2019 0.7300 0.7400 0.7300 0.7400 2,000 +0.00(+0.00%)
May 15, 2019 0.7300 0.7400 0.7300 0.7400 7,000 +0.00(+0.00%)
May 14, 2019 0.7300 0.7400 0.7300 0.7400 12,500 +0.03(+4.23%)
May 13, 2019 0.7300 0.7300 0.7100 0.7100 15,039 +0.00(+0.00%)
May 10, 2019 0.7300 0.7300 0.7100 0.7100 53,000 -0.01(-1.39%)
May 09, 2019 0.7300 0.7300 0.7200 0.7200 11,200 -0.01(-1.37%)
May 08, 2019 0.7400 0.7400 0.7300 0.7300 8,000 +0.00(+0.00%)
May 07, 2019 0.7300 0.7500 0.7300 0.7300 80,200 -0.01(-1.35%)
May 06, 2019 0.7100 0.7400 0.7100 0.7400 66,000 +0.03(+4.23%)
May 03, 2019 0.7100 0.7100 0.7100 0.7100 9,500 +0.00(+0.00%)
May 02, 2019 0.7100 0.7100 0.7100 0.7100 7,000 -0.01(-1.39%)
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.