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 (%)
Sep 28, 2018 7.320 7.480 7.250 7.340 8,800 -0.09(-1.21%)
Sep 27, 2018 7.410 7.430 7.210 7.430 19,212 +0.03(+0.41%)
Sep 26, 2018 7.500 7.500 7.400 7.400 2,249 -0.19(-2.50%)
Sep 25, 2018 7.683 7.683 7.500 7.590 3,693 -0.07(-0.91%)
Sep 24, 2018 8.050 8.050 7.490 7.660 8,339 -0.35(-4.37%)
Sep 21, 2018 8.000 8.050 7.850 8.010 34,500 +0.02(+0.25%)
Sep 20, 2018 7.870 8.100 7.750 7.990 54,325 +0.08(+1.01%)
Sep 19, 2018 7.850 8.130 7.770 7.910 60,268 +0.02(+0.25%)
Sep 18, 2018 8.020 8.110 7.750 7.890 40,920 -0.11(-1.38%)
Sep 17, 2018 8.000 8.070 7.890 8.000 28,816 +0.00(+0.00%)
Sep 14, 2018 7.950 8.050 7.950 8.000 9,300 +0.00(+0.00%)
Sep 13, 2018 8.000 8.055 7.640 8.000 118,860 -0.01(-0.12%)
Sep 12, 2018 7.930 8.050 7.930 8.010 47,546 -0.03(-0.37%)
Sep 11, 2018 7.910 8.075 7.760 8.040 20,020 +0.17(+2.16%)
Sep 10, 2018 7.856 7.912 7.820 7.870 6,422 +0.04(+0.51%)
Sep 07, 2018 7.850 7.895 7.790 7.830 15,100 -0.05(-0.63%)
Sep 06, 2018 7.800 7.880 7.710 7.880 19,516 -0.01(-0.13%)
Sep 05, 2018 7.810 8.050 7.729 7.890 37,942 +0.03(+0.38%)
Sep 04, 2018 7.800 7.900 7.675 7.860 53,895 +0.03(+0.38%)
Aug 31, 2018 7.830 7.830 7.830 0 +0.02(+0.26%)
Aug 30, 2018 7.950 7.950 7.800 7.810 8,216 -0.17(-2.13%)
Aug 29, 2018 7.800 7.990 7.800 7.980 5,824 +0.26(+3.37%)
Aug 28, 2018 7.770 7.825 7.560 7.720 27,858 -0.13(-1.66%)
Aug 27, 2018 7.960 7.960 7.850 7.850 11,871 -0.18(-2.24%)
Aug 24, 2018 8.100 8.100 8.020 8.030 3,600 -0.07(-0.86%)
Aug 23, 2018 8.010 8.100 7.960 8.100 12,465 +0.00(+0.00%)
Aug 22, 2018 8.040 8.100 8.040 8.100 5,342 +0.10(+1.25%)
Aug 21, 2018 7.870 8.000 7.800 8.000 5,333 +0.20(+2.56%)
Aug 20, 2018 7.780 7.900 7.660 7.800 9,807 +0.08(+1.04%)
Aug 17, 2018 7.860 7.860 7.600 7.720 3,800 -0.15(-1.91%)
Aug 16, 2018 7.780 8.240 7.780 7.870 35,169 +0.21(+2.74%)
Aug 15, 2018 7.800 7.800 7.520 7.660 7,781 -0.17(-2.17%)
Aug 14, 2018 7.790 8.030 7.674 7.830 7,578 +0.13(+1.69%)
Aug 13, 2018 7.810 8.060 7.615 7.700 20,739 -0.10(-1.28%)
Aug 10, 2018 7.700 7.890 7.600 7.800 13,300 +0.19(+2.50%)
Aug 09, 2018 7.040 7.740 7.040 7.610 16,566 +0.67(+9.65%)
Aug 08, 2018 7.180 7.180 6.890 6.940 16,303 -0.26(-3.61%)
Aug 07, 2018 7.130 7.217 7.130 7.200 2,959 +0.14(+1.98%)
Aug 06, 2018 6.970 7.130 6.830 7.060 13,093 +0.06(+0.86%)
Aug 03, 2018 6.950 7.210 6.930 7.000 22,100 +0.06(+0.86%)
Aug 02, 2018 6.810 7.220 6.720 6.940 26,068 +0.11(+1.61%)
Aug 01, 2018 7.130 7.330 6.720 6.830 57,629 -0.44(-6.05%)
Jul 31, 2018 6.920 7.390 6.800 7.270 22,559 +0.12(+1.68%)
Jul 30, 2018 7.140 7.200 7.030 7.150 29,974 +0.05(+0.70%)
Jul 27, 2018 7.310 7.400 6.940 7.100 33,000 -0.20(-2.74%)
Jul 26, 2018 7.030 7.470 6.834 7.300 15,102 +0.24(+3.40%)
Jul 25, 2018 6.890 7.140 6.623 7.060 24,619 +0.18(+2.62%)
Jul 24, 2018 7.030 7.140 6.660 6.880 41,975 -0.08(-1.15%)
Jul 23, 2018 7.280 7.280 6.900 6.960 14,592 -0.34(-4.66%)
Jul 20, 2018 7.180 7.520 7.010 7.300 9,242 +0.11(+1.53%)
Jul 19, 2018 7.130 7.560 7.090 7.190 19,102 +0.05(+0.70%)
Jul 18, 2018 7.270 7.340 6.900 7.140 61,979 -0.12(-1.65%)
Jul 17, 2018 7.650 7.660 7.250 7.260 18,375 -0.38(-4.97%)
Jul 16, 2018 8.340 8.340 7.610 7.640 26,589 -0.70(-8.39%)
Jul 13, 2018 8.482 8.890 8.340 8.340 13,295 -0.05(-0.60%)
Jul 12, 2018 8.710 8.710 8.125 8.390 20,769 -0.24(-2.78%)
Jul 11, 2018 8.540 8.820 8.330 8.630 32,191 +0.00(+0.00%)
Jul 10, 2018 8.390 8.700 8.390 8.630 26,190 +0.12(+1.41%)
Jul 09, 2018 8.260 8.590 8.180 8.510 11,865 +0.30(+3.65%)
Jul 06, 2018 8.280 8.317 8.170 8.210 9,549 -0.05(-0.61%)
Jul 05, 2018 8.280 8.430 8.170 8.260 21,119 -0.11(-1.31%)
Jul 03, 2018 8.370 8.370 8.370 0 +0.04(+0.48%)
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.