QES

Quintana Energy Services Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Quintana Energy Services Inc QES NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0375 -4.26% 0.8425 0.8291 0.895 0.88 0.88 14:18:32
more quote information »

QES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.050.80010.923283241,215-0.2075-19.76%
1 Month1.081.37990.80011.0951,072-0.2375-21.99%
3 Months0.901.59990.590.967552794,586-0.0575-6.39%
6 Months2.813.080.591.0862,341-1.97-70.02%
1 Year2.204.040.591.3341,065-1.36-61.7%
3 Years9.0010.67170.594.8140,185-8.16-90.64%
5 Years9.0010.67170.594.8140,185-8.16-90.64%

QES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.88 0.0277 3.25% 0.87 0.88 0.85 22,909
Jul 09 2020 0.8523 -0.0964 -10.16% 0.90 0.9488 0.85 17,517
Jul 08 2020 0.9487 0.0429 4.74% 0.87 0.9498 0.852001 31,521
Jul 07 2020 0.9058 -0.0365 -3.87% 0.95 0.95 0.85 30,599
Jul 06 2020 0.9423 -0.0627 -6.24% 1.05 1.05 0.8001 103,529
Jul 02 2020 1.005 0.01 0.66% 1.04 1.20 0.9713 31,524
Jul 01 2020 0.9984 0.003 0.3% 1.03 1.04 0.96 58,802
Jun 30 2020 0.9954 0.0284 2.94% 0.994 1.0033 0.96 19,094
Jun 29 2020 0.967 0.017 1.79% 0.95 1.00 0.95 20,303
Jun 26 2020 0.95 -0.05 -5.0% 0.96 1.01 0.95 55,611
Jun 25 2020 1.00 -0.08 -7.41% 1.08 1.10 0.98 74,080
Jun 24 2020 1.08 -0.20 -15.63% 1.16 1.22 1.02 97,379
Jun 23 2020 1.28 0.06 4.92% 1.17 1.28 1.17 94,238
Jun 22 2020 1.22 -0.02 -1.61% 1.15 1.28 1.11 31,705
Jun 19 2020 1.24 0.03 2.48% 1.33 1.33 1.12 86,363
Jun 18 2020 1.21 -0.01 -0.82% 1.22 1.27 1.15 40,291
Jun 17 2020 1.22 -0.08 -5.79% 1.35 1.35 1.15 35,449
Jun 16 2020 1.295 0.04 3.6% 1.32 1.3799 1.2739 58,947
Jun 15 2020 1.25 0.11 9.65% 1.08 1.2782 1.07 60,513
See More Historical Prices »
Your Recent History
NYSE
QES
Quintana E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 18:34:33