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 (%)
Jun 29, 2018 8.540 8.040 8.470 20,593 +0.34(+4.18%)
Jun 28, 2018 8.730 8.930 8.120 8.130 49,008 -0.64(-7.30%)
Jun 27, 2018 8.830 8.990 8.500 8.770 35,748 -0.05(-0.57%)
Jun 26, 2018 9.280 9.485 8.800 8.820 24,660 -0.45(-4.85%)
Jun 25, 2018 9.000 9.600 8.780 9.270 34,995 +0.27(+3.00%)
Jun 22, 2018 8.850 9.145 8.390 9.000 167,266 +0.28(+3.21%)
Jun 21, 2018 9.040 9.090 8.635 8.720 32,581 -0.28(-3.11%)
Jun 20, 2018 8.779 9.210 8.779 9.000 27,246 +0.21(+2.39%)
Jun 19, 2018 8.810 8.840 8.560 8.790 52,453 -0.11(-1.24%)
Jun 18, 2018 8.570 8.970 8.450 8.900 61,644 +0.23(+2.65%)
Jun 15, 2018 8.740 8.500 8.670 71,391 -0.07(-0.80%)
Jun 14, 2018 8.830 9.080 8.560 8.740 71,323 -0.04(-0.46%)
Jun 13, 2018 8.620 8.990 8.560 8.780 82,656 +0.29(+3.42%)
Jun 12, 2018 8.510 8.600 8.420 8.490 35,124 -0.01(-0.12%)
Jun 11, 2018 8.620 8.930 8.380 8.500 24,260 -0.12(-1.39%)
Jun 08, 2018 9.210 9.210 8.290 8.620 62,307 -0.55(-6.00%)
Jun 07, 2018 9.010 9.430 8.970 9.170 21,513 +0.16(+1.78%)
Jun 06, 2018 9.100 8.750 9.010 26,211 +0.30(+3.44%)
Jun 05, 2018 8.590 8.990 8.590 8.710 26,413 +0.11(+1.28%)
Jun 04, 2018 8.620 8.710 8.480 8.600 19,106 +0.04(+0.47%)
Jun 01, 2018 8.510 8.725 8.170 8.560 16,205 +0.07(+0.82%)
May 31, 2018 8.420 8.900 8.420 8.490 42,460 +0.09(+1.07%)
May 30, 2018 8.060 8.710 8.000 8.400 197,730 +0.37(+4.61%)
May 29, 2018 8.320 8.510 8.010 8.030 39,138 -0.31(-3.72%)
May 25, 2018 8.340 8.340 8.340 0 -0.65(-7.23%)
May 24, 2018 9.210 9.362 8.910 8.990 22,587 -0.31(-3.33%)
May 23, 2018 9.100 9.485 9.090 9.300 32,297 +0.11(+1.20%)
May 22, 2018 10.00 10.26 8.990 9.190 89,506 -1.27(-12.14%)
May 21, 2018 9.910 10.67 9.660 10.46 43,114 +0.59(+5.98%)
May 18, 2018 9.750 10.00 9.340 9.870 35,356 +0.20(+2.07%)
May 17, 2018 9.540 10.50 9.300 9.670 98,514 +0.16(+1.68%)
May 16, 2018 8.800 9.713 8.800 9.510 90,724 +0.75(+8.56%)
May 15, 2018 8.870 9.000 8.660 8.760 28,822 -0.16(-1.79%)
May 14, 2018 8.920 9.000 8.624 8.920 20,765 +0.02(+0.22%)
May 11, 2018 8.550 8.990 8.210 8.900 30,462 +0.15(+1.71%)
May 10, 2018 9.250 9.250 8.670 8.750 46,093 -0.42(-4.58%)
May 09, 2018 8.900 9.250 8.610 9.170 44,480 +0.30(+3.38%)
May 08, 2018 8.410 8.990 8.110 8.870 57,078 +0.46(+5.47%)
May 07, 2018 8.170 8.500 8.010 8.410 19,197 +0.28(+3.44%)
May 04, 2018 7.450 8.370 7.450 8.130 50,311 +0.78(+10.61%)
May 03, 2018 7.930 8.200 7.100 7.350 196,598 -0.57(-7.20%)
May 02, 2018 7.470 8.110 7.470 7.920 117,385 +0.42(+5.60%)
May 01, 2018 7.700 7.700 7.470 7.500 36,980 -0.24(-3.10%)
Apr 30, 2018 7.900 8.270 7.700 7.740 89,257 +0.08(+1.04%)
Apr 27, 2018 7.800 7.930 7.570 7.660 110,948 -0.14(-1.79%)
Apr 26, 2018 7.870 7.870 7.500 7.800 95,492 -0.04(-0.51%)
Apr 25, 2018 8.160 8.240 7.835 7.840 22,398 -0.27(-3.33%)
Apr 24, 2018 8.260 8.260 8.100 8.110 47,846 -0.09(-1.10%)
Apr 23, 2018 8.580 8.580 8.200 8.200 27,705 -0.34(-3.98%)
Apr 20, 2018 8.750 8.780 8.517 8.540 58,576 -0.24(-2.73%)
Apr 19, 2018 8.860 8.880 8.750 8.780 12,859 -0.14(-1.57%)
Apr 18, 2018 9.140 9.140 8.850 8.920 25,308 -0.17(-1.87%)
Apr 17, 2018 8.860 9.150 8.710 9.090 32,315 +0.28(+3.18%)
Apr 16, 2018 9.030 9.030 8.779 8.810 30,137 -0.14(-1.56%)
Apr 13, 2018 8.860 9.085 8.831 8.950 34,599 +0.17(+1.94%)
Apr 12, 2018 9.290 9.330 8.480 8.780 63,721 -0.59(-6.30%)
Apr 11, 2018 9.500 9.690 9.300 9.370 28,813 -0.22(-2.29%)
Apr 10, 2018 9.540 9.750 9.410 9.590 62,405 +0.16(+1.70%)
Apr 09, 2018 9.050 9.500 8.991 9.430 22,868 +0.44(+4.89%)
Apr 06, 2018 9.280 9.280 8.910 8.990 27,241 -0.35(-3.75%)
Apr 05, 2018 9.300 9.410 9.280 9.340 49,618 +0.04(+0.43%)
Apr 04, 2018 9.630 9.630 9.150 9.300 120,783 -0.42(-4.32%)
Apr 03, 2018 9.390 9.740 9.321 9.720 41,881 +0.37(+3.96%)
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.