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

Quintana Energy Services Inc (NY: QES )

N/A UNCHANGED
Last Price Updated: 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 3.500 3.550 3.380 3.460 19,900 -0.08(-2.26%)
Dec 28, 2018 3.520 3.660 3.390 3.540 29,500 +0.02(+0.57%)
Dec 27, 2018 3.930 3.930 3.520 3.520 26,079 -0.46(-11.56%)
Dec 26, 2018 3.840 4.050 3.840 3.980 20,200 +0.14(+3.65%)
Dec 24, 2018 4.370 4.410 3.830 3.840 9,500 -0.56(-12.73%)
Dec 21, 2018 4.350 4.420 4.320 4.400 38,000 +0.04(+0.92%)
Dec 20, 2018 4.430 4.505 4.260 4.360 21,264 -0.13(-2.90%)
Dec 19, 2018 4.550 4.560 4.402 4.490 13,481 +0.03(+0.67%)
Dec 18, 2018 4.590 4.660 4.365 4.460 27,052 -0.14(-3.04%)
Dec 17, 2018 4.720 4.820 4.560 4.600 15,281 -0.10(-2.13%)
Dec 14, 2018 4.840 4.840 4.675 4.700 13,100 -0.15(-3.09%)
Dec 13, 2018 4.980 5.040 4.850 4.850 10,492 -0.15(-3.00%)
Dec 12, 2018 5.080 5.285 4.820 5.000 27,220 +0.02(+0.40%)
Dec 11, 2018 5.000 5.050 4.960 4.980 15,143 +0.08(+1.63%)
Dec 10, 2018 5.210 5.210 4.670 4.900 22,160 -0.30(-5.77%)
Dec 07, 2018 5.100 5.400 5.060 5.200 20,400 +0.05(+0.97%)
Dec 06, 2018 5.330 5.410 5.150 5.150 14,326 -0.21(-3.92%)
Dec 04, 2018 5.910 6.020 5.360 5.360 34,000 -0.57(-9.61%)
Dec 03, 2018 6.020 6.119 5.920 5.930 7,481 -0.03(-0.50%)
Nov 30, 2018 5.920 6.105 5.900 5.960 19,100 +0.04(+0.68%)
Nov 29, 2018 6.000 6.160 5.900 5.920 16,651 -0.20(-3.27%)
Nov 28, 2018 5.960 6.150 5.770 6.120 18,430 +0.15(+2.51%)
Nov 27, 2018 6.360 6.370 5.970 5.970 6,058 -0.44(-6.86%)
Nov 26, 2018 6.030 6.480 5.850 6.410 10,137 +0.42(+7.01%)
Nov 23, 2018 5.940 6.060 5.880 5.990 3,100 -0.19(-3.07%)
Nov 21, 2018 6.180 6.180 6.180 0 +0.17(+2.83%)
Nov 20, 2018 6.140 6.140 5.790 6.010 16,482 -0.21(-3.38%)
Nov 19, 2018 6.130 6.250 6.060 6.220 12,200 +0.11(+1.80%)
Nov 16, 2018 6.200 6.370 6.110 6.110 13,700 -0.08(-1.29%)
Nov 15, 2018 5.870 6.350 5.870 6.190 17,562 +0.22(+3.69%)
Nov 14, 2018 6.240 6.305 5.970 5.970 10,357 -0.16(-2.61%)
Nov 13, 2018 6.500 6.730 6.130 6.130 7,457 -0.35(-5.40%)
Nov 12, 2018 6.500 6.650 6.240 6.480 11,108 +0.01(+0.15%)
Nov 09, 2018 6.250 6.600 6.250 6.470 9,300 -0.03(-0.46%)
Nov 08, 2018 6.320 6.550 6.200 6.500 9,833 +0.10(+1.56%)
Nov 07, 2018 6.520 6.570 6.320 6.400 18,935 -0.45(-6.57%)
Nov 06, 2018 6.946 6.946 6.850 6.850 3,995 -0.15(-2.14%)
Nov 05, 2018 6.250 7.110 6.250 7.000 18,476 +0.60(+9.37%)
Nov 02, 2018 6.400 6.490 6.320 6.400 5,800 +0.03(+0.47%)
Nov 01, 2018 6.420 6.630 6.330 6.370 5,153 -0.02(-0.31%)
Oct 31, 2018 6.420 6.610 6.345 6.390 8,005 -0.01(-0.16%)
Oct 30, 2018 6.060 6.410 6.060 6.400 9,961 +0.46(+7.74%)
Oct 29, 2018 6.000 6.100 5.760 5.940 13,512 +0.03(+0.51%)
Oct 26, 2018 5.690 6.260 5.600 5.910 15,600 +0.14(+2.43%)
Oct 25, 2018 5.520 5.850 5.410 5.770 12,620 +0.22(+3.96%)
Oct 24, 2018 6.000 6.190 5.550 5.550 140,378 -0.35(-5.93%)
Oct 23, 2018 6.120 6.120 5.360 5.900 33,118 -0.31(-4.99%)
Oct 22, 2018 6.570 6.600 6.210 6.210 8,650 -0.39(-5.91%)
Oct 19, 2018 6.820 6.820 6.600 6.600 17,400 -0.26(-3.79%)
Oct 18, 2018 7.050 7.050 6.770 6.860 6,252 -0.19(-2.70%)
Oct 17, 2018 7.160 7.285 7.050 7.050 13,896 -0.17(-2.35%)
Oct 16, 2018 7.210 7.280 7.080 7.220 13,809 +0.07(+0.98%)
Oct 15, 2018 7.350 7.380 7.150 7.150 12,710 -0.14(-1.92%)
Oct 12, 2018 7.480 7.480 7.250 7.290 8,600 -0.11(-1.49%)
Oct 11, 2018 7.530 7.560 7.400 7.400 10,919 -0.23(-3.01%)
Oct 10, 2018 7.720 7.730 7.620 7.630 9,728 -0.10(-1.29%)
Oct 09, 2018 7.590 7.810 7.590 7.730 33,454 +0.14(+1.84%)
Oct 08, 2018 7.470 7.730 7.470 7.590 7,093 +0.11(+1.47%)
Oct 05, 2018 7.650 7.650 7.480 7.480 5,900 +0.00(+0.00%)
Oct 04, 2018 7.420 7.520 7.360 7.480 14,638 -0.01(-0.13%)
Oct 03, 2018 7.310 7.530 7.310 7.490 6,295 +0.24(+3.31%)
Oct 02, 2018 7.250 7.250 7.246 7.250 2,307 -0.03(-0.41%)
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.