Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.230	2.230	2.230	2.230	100	+0.00(+0.00%)
Feb 27, 2020	2.250	2.257	2.190	2.230	10,079	-0.02(-0.89%)
Feb 26, 2020	2.370	2.370	2.250	2.250	4,147	-0.10(-4.12%)
Feb 25, 2020	2.369	2.378	2.347	2.347	865	+0.09(+3.84%)
Feb 24, 2020	2.250	2.380	2.250	2.260	8,672	-0.01(-0.44%)
Feb 21, 2020	2.410	2.410	2.270	2.270	7,500	-0.13(-5.42%)
Feb 20, 2020	2.320	2.400	2.320	2.400	15,947	+0.10(+4.35%)
Feb 19, 2020	2.420	2.420	2.255	2.300	3,455	-0.09(-3.77%)
Feb 18, 2020	2.320	2.390	2.312	2.390	2,229	+0.09(+3.91%)
Feb 14, 2020	2.360	2.400	2.270	2.300	6,100	-0.03(-1.29%)
Feb 13, 2020	2.260	2.439	2.260	2.330	21,604	-0.02(-0.85%)
Feb 12, 2020	2.422	2.422	2.280	2.350	6,293	+0.01(+0.43%)
Feb 11, 2020	2.300	2.350	2.300	2.340	4,240	+0.08(+3.54%)
Feb 10, 2020	2.250	2.270	2.250	2.260	2,166	-0.08(-3.42%)
Feb 07, 2020	2.503	2.540	2.290	2.340	9,300	-0.09(-3.58%)
Feb 06, 2020	2.350	2.548	2.350	2.427	9,316	+0.07(+2.83%)
Feb 05, 2020	2.430	2.500	2.360	2.360	16,371	-0.08(-3.28%)
Feb 04, 2020	2.350	2.520	2.350	2.440	24,938	+0.09(+3.83%)
Feb 03, 2020	2.380	2.450	2.330	2.350	23,157	-0.04(-1.67%)
Jan 31, 2020	2.300	2.400	2.250	2.390	17,300	+0.08(+3.24%)
Jan 30, 2020	2.400	2.400	2.210	2.315	17,024	-0.01(-0.43%)
Jan 29, 2020	2.485	2.485	2.220	2.325	17,831	-0.13(-5.49%)
Jan 28, 2020	2.460	2.520	2.405	2.460	9,186	+0.05(+2.07%)
Jan 27, 2020	2.660	2.660	2.405	2.410	14,219	-0.17(-6.59%)
Jan 24, 2020	2.620	2.670	2.540	2.580	10,700	-0.02(-0.77%)
Jan 23, 2020	2.415	2.730	2.415	2.600	16,251	-0.03(-1.14%)
Jan 22, 2020	2.730	2.730	2.505	2.630	20,040	-0.09(-3.31%)
Jan 21, 2020	2.560	2.720	2.330	2.720	20,364	+0.12(+4.62%)
Jan 17, 2020	2.420	2.750	2.385	2.600	16,300	+0.12(+4.84%)
Jan 16, 2020	2.620	2.820	2.330	2.480	37,188	-0.22(-8.15%)
Jan 15, 2020	2.560	2.840	2.520	2.700	26,374	+0.05(+1.89%)
Jan 14, 2020	2.700	2.840	2.560	2.650	20,776	-0.08(-2.93%)
Jan 13, 2020	2.810	3.080	2.600	2.730	40,646	-0.05(-1.80%)
Jan 10, 2020	3.400	3.440	2.320	2.780	61,400	-0.64(-18.73%)
Jan 09, 2020	3.540	4.040	3.421	3.421	28,056	-0.08(-2.27%)
Jan 08, 2020	3.440	3.650	3.320	3.500	38,424	+0.19(+5.74%)
Jan 07, 2020	2.980	3.460	2.740	3.310	57,998	+0.32(+10.70%)
Jan 06, 2020	2.880	3.140	2.880	2.990	63,181	+0.17(+6.03%)
Jan 03, 2020	2.910	2.930	2.720	2.820	18,800	-0.02(-0.70%)
Jan 02, 2020	2.860	2.890	2.680	2.840	19,301	+0.03(+1.07%)
Dec 31, 2019	2.710	2.950	2.700	2.810	19,800	+0.06(+2.18%)
Dec 30, 2019	2.940	2.980	2.730	2.750	29,746	-0.13(-4.51%)
Dec 27, 2019	2.850	2.960	2.800	2.880	16,100	-0.02(-0.69%)
Dec 26, 2019	2.720	2.970	2.720	2.900	13,278	+0.15(+5.45%)
Dec 24, 2019	2.590	2.840	2.590	2.750	21,600	+0.14(+5.36%)
Dec 23, 2019	2.680	2.770	2.510	2.610	35,549	-0.10(-3.69%)
Dec 20, 2019	2.690	2.800	2.620	2.710	32,000	+0.06(+2.26%)
Dec 19, 2019	2.650	2.880	2.570	2.650	25,796	+0.00(+0.00%)
Dec 18, 2019	2.770	2.940	2.650	2.650	20,717	-0.10(-3.64%)
Dec 17, 2019	2.860	2.957	2.740	2.750	21,388	-0.06(-2.14%)
Dec 16, 2019	2.960	2.980	2.760	2.810	25,313	-0.09(-3.10%)
Dec 13, 2019	2.880	2.980	2.830	2.900	19,800	+0.05(+1.75%)
Dec 12, 2019	2.860	3.000	2.850	2.850	19,565	-0.03(-1.04%)
Dec 11, 2019	2.770	3.000	2.770	2.880	10,366	+0.18(+6.69%)
Dec 10, 2019	2.950	2.960	2.690	2.699	18,907	-0.23(-7.87%)
Dec 09, 2019	2.900	3.000	2.890	2.930	15,311	+0.03(+1.03%)
Dec 06, 2019	2.950	3.000	2.840	2.900	28,600	+0.00(+0.00%)
Dec 05, 2019	2.640	3.000	2.640	2.900	25,854	+0.31(+11.97%)
Dec 04, 2019	2.510	2.750	2.490	2.590	26,888	+0.04(+1.57%)
Dec 03, 2019	2.600	2.622	2.440	2.550	15,248	-0.01(-0.39%)

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.

Plymouth, IN (46563)

Today

Tonight

Quintana Energy Services Inc (NY: QES )

Historical Prices

Sections

Services