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 (%)
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%)
Mar 02, 2020 2.196 2.270 2.125 2.150 4,779 -0.08(-3.59%)
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%)
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.