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, 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%)
Apr 02, 2018 9.710 9.710 9.330 9.350 38,132 -0.40(-4.10%)
Mar 29, 2018 9.750 9.750 9.750 0 +0.79(+8.82%)
Mar 28, 2018 8.610 8.980 8.546 8.960 52,370 +0.23(+2.63%)
Mar 27, 2018 8.800 8.850 8.600 8.730 39,741 -0.02(-0.23%)
Mar 26, 2018 8.530 8.840 8.415 8.750 92,987 +0.29(+3.43%)
Mar 23, 2018 8.470 8.600 8.421 8.460 76,775 -0.04(-0.47%)
Mar 22, 2018 8.470 8.650 8.320 8.500 76,076 -0.05(-0.58%)
Mar 21, 2018 8.160 8.690 8.160 8.550 83,534 +0.39(+4.78%)
Mar 20, 2018 8.080 8.180 8.050 8.160 72,654 +0.07(+0.87%)
Mar 19, 2018 7.980 8.140 7.910 8.090 136,136 +0.10(+1.25%)
Mar 16, 2018 8.200 8.600 7.660 7.990 748,043 +0.07(+0.88%)
Mar 15, 2018 9.440 9.575 7.470 7.920 284,538 -1.56(-16.46%)
Mar 14, 2018 9.240 9.590 9.230 9.480 82,155 +0.11(+1.17%)
Mar 13, 2018 9.610 9.820 9.161 9.370 64,770 -0.26(-2.70%)
Mar 12, 2018 9.690 9.850 9.620 9.630 52,860 -0.08(-0.82%)
Mar 09, 2018 9.900 9.900 9.528 9.710 48,662 -0.14(-1.42%)
Mar 08, 2018 9.800 9.980 9.580 9.850 46,532 +0.05(+0.51%)
Mar 07, 2018 9.760 9.800 48,317 -0.10(-1.01%)
Mar 06, 2018 9.750 9.930 9.700 9.900 135,179 +0.25(+2.59%)
Mar 05, 2018 9.650 9.740 9.520 9.650 140,109 +0.02(+0.21%)
Mar 02, 2018 9.620 9.720 9.510 9.630 107,344 -0.04(-0.41%)
Mar 01, 2018 9.660 9.720 9.610 9.670 83,107 +0.02(+0.21%)
Feb 28, 2018 9.750 9.750 9.520 9.650 107,158 -0.04(-0.41%)
Feb 27, 2018 9.790 9.840 9.600 9.690 153,947 -0.12(-1.22%)
Feb 26, 2018 9.920 9.970 9.740 9.810 106,213 -0.04(-0.41%)
Feb 23, 2018 9.850 9.880 9.500 9.850 182,196 +0.12(+1.23%)
Feb 22, 2018 9.530 9.870 9.530 9.730 185,726 +0.11(+1.14%)
Feb 21, 2018 9.650 9.840 9.590 9.620 237,133 -0.14(-1.43%)
Feb 20, 2018 9.320 9.760 9.320 9.760 323,143 +0.36(+3.83%)
Feb 16, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 15, 2018 9.310 9.470 9.210 9.400 225,916 +0.14(+1.51%)
Feb 14, 2018 9.000 9.260 9.000 9.260 145,032 +0.26(+2.89%)
Feb 13, 2018 9.090 9.170 9.000 9.000 117,904 -0.14(-1.53%)
Feb 12, 2018 9.150 9.200 9.000 9.140 201,086 +0.14(+1.56%)
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.