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 (%)
May 29, 2020 0.7658 0.8000 0.7100 0.7120 67,900 -0.03(-4.12%)
May 28, 2020 0.7622 0.8165 0.7300 0.7426 67,660 -0.04(-4.97%)
May 27, 2020 0.8200 0.8200 0.7540 0.7814 56,337 -0.03(-4.17%)
May 26, 2020 0.8300 0.8514 0.7800 0.8154 58,688 +0.00(+0.05%)
May 22, 2020 0.8300 0.8300 0.7600 0.8150 70,800 +0.02(+2.50%)
May 21, 2020 0.7700 0.8800 0.7300 0.7951 79,854 +0.03(+3.26%)
May 20, 2020 0.7500 0.7800 0.6900 0.7700 61,862 +0.03(+4.05%)
May 19, 2020 0.7100 0.7500 0.7000 0.7400 64,783 +0.05(+7.25%)
May 18, 2020 0.6900 0.7000 0.6647 0.6900 52,656 +0.01(+1.49%)
May 15, 2020 0.6898 0.6898 0.6500 0.6799 61,100 -0.01(-1.44%)
May 14, 2020 0.7137 0.7390 0.6499 0.6898 76,699 +0.01(+1.47%)
May 13, 2020 0.7182 0.7404 0.6621 0.6798 69,354 -0.07(-9.34%)
May 12, 2020 0.7200 0.7569 0.7000 0.7498 34,811 -0.01(-1.34%)
May 11, 2020 0.7900 0.8000 0.7357 0.7600 169,826 -0.03(-3.80%)
May 08, 2020 0.6200 0.7900 0.5900 0.7900 246,000 +0.16(+24.43%)
May 07, 2020 0.7900 0.7900 0.6331 0.6349 60,115 -0.09(-11.93%)
May 06, 2020 0.8000 0.8000 0.7208 0.7209 121,313 -0.10(-12.19%)
May 05, 2020 0.8801 0.8801 0.7313 0.8210 196,943 -0.08(-8.78%)
May 04, 2020 1.140 1.370 0.8000 0.9000 541,533 -0.09(-8.65%)
May 01, 2020 1.000 1.030 0.9600 0.9852 78,400 +0.03(+2.62%)
Apr 30, 2020 0.9900 1.040 0.9600 0.9600 168,267 -0.02(-1.54%)
Apr 29, 2020 0.9753 0.9800 0.8700 0.9750 24,285 +0.04(+3.72%)
Apr 28, 2020 0.9800 0.9996 0.9249 0.9400 14,396 -0.01(-0.92%)
Apr 27, 2020 0.9598 1.020 0.9200 0.9487 31,257 +0.03(+3.11%)
Apr 24, 2020 0.9300 1.035 0.9000 0.9201 60,800 +0.03(+3.38%)
Apr 23, 2020 0.9000 1.100 0.8700 0.8900 242,391 +0.03(+3.48%)
Apr 22, 2020 0.8500 0.9468 0.8287 0.8601 40,881 -0.03(-3.47%)
Apr 21, 2020 0.9475 0.9475 0.8200 0.8910 29,634 -0.06(-5.96%)
Apr 20, 2020 0.9000 0.9873 0.9000 0.9475 27,968 -0.04(-3.80%)
Apr 17, 2020 1.000 1.035 0.9000 0.9849 28,700 +0.07(+8.23%)
Apr 16, 2020 1.080 1.080 0.9001 0.9100 48,143 -0.09(-9.00%)
Apr 15, 2020 0.9800 1.000 0.9500 1.000 74,002 +0.01(+0.50%)
Apr 14, 2020 1.140 1.150 0.9500 0.9950 108,841 -0.05(-4.33%)
Apr 13, 2020 1.380 1.390 0.9500 1.040 277,951 -0.22(-17.46%)
Apr 09, 2020 0.9145 1.700 0.9145 1.260 647,100 +0.39(+44.66%)
Apr 08, 2020 0.9300 0.9500 0.8500 0.8710 23,906 -0.03(-3.22%)
Apr 07, 2020 0.8500 0.9200 0.8500 0.9000 20,280 +0.04(+4.91%)
Apr 06, 2020 0.8980 0.9110 0.8579 0.8579 6,675 -0.01(-0.74%)
Apr 03, 2020 0.8900 0.9100 0.7500 0.8643 23,800 +0.04(+4.30%)
Apr 02, 2020 0.7500 0.8895 0.7500 0.8287 13,667 +0.11(+15.59%)
Apr 01, 2020 0.9500 0.9500 0.6100 0.7169 41,794 -0.15(-17.60%)
Mar 31, 2020 0.8700 0.9307 0.8374 0.8700 48,669 -0.02(-2.25%)
Mar 30, 2020 0.9200 0.9482 0.8900 0.8900 4,019 +0.01(+1.14%)
Mar 27, 2020 0.8823 0.9241 0.8500 0.8800 113,700 +0.03(+3.53%)
Mar 26, 2020 0.8500 0.8947 0.8500 0.8500 23,340 -0.05(-5.35%)
Mar 25, 2020 0.9013 0.9536 0.8500 0.8980 21,355 +0.04(+4.61%)
Mar 24, 2020 0.9240 0.9794 0.8576 0.8584 25,428 +0.02(+2.19%)
Mar 23, 2020 1.140 1.280 0.8200 0.8400 39,397 -0.15(-15.37%)
Mar 20, 2020 1.040 1.400 0.9200 0.9926 25,900 +0.02(+2.10%)
Mar 19, 2020 0.9500 1.070 0.9500 0.9722 17,255 +0.00(+0.25%)
Mar 18, 2020 0.9000 0.9698 0.8800 0.9698 4,492 +0.07(+7.76%)
Mar 17, 2020 1.000 1.010 0.8823 0.9000 8,272 +0.02(+2.02%)
Mar 16, 2020 1.490 1.490 0.8822 0.8822 62,043 -0.58(-39.81%)
Mar 13, 2020 0.9828 1.470 0.9828 1.466 32,000 +0.53(+56.60%)
Mar 12, 2020 1.150 1.150 0.8523 0.9360 24,844 -0.24(-20.61%)
Mar 11, 2020 1.190 1.260 1.150 1.179 3,912 +0.02(+1.64%)
Mar 10, 2020 1.580 1.580 1.000 1.160 39,643 -0.35(-23.18%)
Mar 09, 2020 1.660 1.950 1.510 1.510 7,598 -0.25(-14.20%)
Mar 06, 2020 2.126 2.126 1.760 1.760 4,500 -0.36(-16.96%)
Mar 05, 2020 1.860 2.119 1.860 2.119 520 +0.01(+0.45%)
Mar 04, 2020 2.040 2.150 1.920 2.110 8,981 +0.11(+5.50%)
Mar 03, 2020 2.110 2.170 2.000 2.000 7,603 -0.15(-6.98%)
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.