Quintana Energy Services Historical Data - QES

QES Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 1.81 1.9 0.12 +6.74% 1.81 1.9 2,347
Oct 10 2019 1.91 1.78 -0.1 -5.32% 1.78 1.94 9,278
Oct 09 2019 1.9 1.88 0.04 +2.17% 1.87 1.98 11,385
Oct 08 2019 1.74 1.84 0.08 +4.55% 1.74 1.98 23,640
Oct 07 2019 1.86 1.76 -0.07 -3.83% 1.75 1.98 17,898
Oct 04 2019 1.73 1.83 0.13 +7.65% 1.73 1.89 12,813
Oct 03 2019 1.76 1.7 -0.05 -2.86% 1.7 1.9299 19,277
Oct 02 2019 1.84 1.75 -0.09 -4.89% 1.66 1.89 17,136
Oct 01 2019 2 1.84 -0.2 -9.8% 1.8 2.09 12,836
Sep 30 2019 1.99 2.04 0.06 +3.03% 1.6805 2.04 9,453
Sep 27 2019 1.84 1.98 0.14 +7.61% 1.84 2.05 5,993
Sep 26 2019 1.86 1.84 0.00 +0.00% 1.84 1.99 6,636
Sep 25 2019 1.97 1.84 -0.14 -7.07% 1.84 2 9,950
Sep 24 2019 2.08 1.98 -0.12 -5.71% 1.92 2.1 22,931
Sep 23 2019 1.95 2.1 0.15 +7.69% 1.75 2.15 20,896
Sep 20 2019 1.97 1.95 0.13 +7.14% 1.71 1.97 30,734
Sep 19 2019 1.91 1.82 -0.06 -3.19% 1.655 1.95 18,931
Sep 18 2019 1.79 1.88 0.08 +4.44% 1.79 1.9664 31,581
Sep 17 2019 1.79 1.8 0.01 +0.56% 1.78 1.97 23,633
Sep 16 2019 1.84 1.79 -0.03 -1.65% 1.79 1.9 9,932
Sep 13 2019 1.92 1.82 -0.09 -4.71% 1.78 2.0299999 35,685
Sep 12 2019 1.8 1.91 0.09 +4.95% 1.72 1.9195 29,597
Sep 11 2019 1.85 1.82 -0.02 -1.09% 1.76 1.87 15,474
Sep 10 2019 1.68 1.84 0.18 +10.84% 1.56 1.87 27,968
Sep 09 2019 1.7 1.66 0.01 +0.61% 1.57 1.805 75,139
Sep 06 2019 1.6299999 1.65 0.00 +0.00% 1.59 1.8 35,359
Sep 05 2019 1.6299999 1.65 0.07 +4.43% 1.54 1.72 25,551
Sep 04 2019 1.36 1.58 0.26 +19.70% 1.36 1.6326 16,744
Sep 03 2019 1.46 1.32 -0.13 -8.97% 1.32 1.5 10,365
Sep 02 2019 1.46 1.45 0.00 +0.00% 1.45 1.54 0
Aug 30 2019 1.46 1.45 -0.02 -1.36% 1.45 1.54 9,114
Aug 29 2019 1.49 1.47 0.01 +0.68% 1.46 1.57 13,982
Aug 28 2019 1.3899999 1.46 0.08 +5.80% 1.37 1.54 15,875
Aug 27 2019 1.32 1.3799999 0.13 +10.40% 1.32 1.41 23,182
Aug 26 2019 1.26 1.25 0.02 +1.63% 1.25 1.32 2,888
Aug 23 2019 1.23 1.23 0.00 +0.00% 1.1399999 1.29 14,583
Aug 22 2019 1.3488 1.23 -0.13 -9.56% 1.23 1.3488 4,919
Aug 21 2019 1.3799999 1.36 0.02 +1.49% 1.23 1.3799999 9,331
Aug 20 2019 1.3 1.34 0.04 +3.08% 1.3 1.4 8,520
Aug 19 2019 1.35 1.3 0.00 +0.00% 1.3 1.3899999 7,188
Aug 16 2019 1.25 1.3 0.04 +3.17% 1.12 1.3799999 10,982
Aug 15 2019 1.3899999 1.26 -0.21 -14.29% 1.23 1.3899999 14,728
Aug 14 2019 1.44 1.47 -0.01 -0.68% 1.4 1.47 9,515
Aug 13 2019 1.59 1.48 -0.1 -6.33% 1.41 1.59 16,813
Aug 12 2019 1.57 1.58 -0.01 -0.63% 1.55 1.58 2,005
Aug 09 2019 1.66 1.59 -0.07 -4.22% 1.55 1.7 11,417
Aug 08 2019 1.54 1.66 0.06 +3.75% 1.54 1.75 14,129
Aug 07 2019 1.5 1.6 0.10 +6.31% 1.4399 1.68 34,535
Aug 06 2019 1.68 1.5049999 0.00 +0.00% 1.46 1.68 0
Aug 06 2019 1.68 1.5049999 -0.15 -8.79% 1.46 1.68 15,414
Aug 05 2019 1.7 1.65 -0.07 -4.07% 1.6299999 1.73 10,123
Aug 02 2019 1.88 1.72 -0.16 -8.51% 1.72 1.9134 11,393
Aug 01 2019 1.96 1.88 -0.15 -7.39% 1.88 2.05 15,780
Jul 31 2019 1.99 2.0299999 0.07 +3.57% 1.99 2.1299 15,563
Jul 30 2019 1.95 1.96 -0.04 -2% 1.95 2.0232 20,642
Jul 29 2019 2.16 2 -0.07 -3.38% 1.99 2.16 9,338
Jul 26 2019 2.13 2.07 -0.04 -1.9% 2.06 2.14 11,393
Jul 25 2019 2.12 2.11 -0.01 -0.47% 2.1 2.18 9,450
Jul 24 2019 2.24 2.12 -0.11 -4.93% 2.105 2.27 10,304
Jul 23 2019 2.27 2.23 0.21 +10.40% 2.1 2.3 41,650
Jul 22 2019 2 2.02 0.05 +2.54% 1.98 2.02 6,028
Jul 19 2019 1.96 1.97 0.04 +2.07% 1.94 2.08 6,935
Jul 18 2019 2.0099999 1.93 -0.13 -6.31% 1.91 2.13 19,733
Jul 17 2019 2.0299999 2.06 0.05 +2.49% 2.02 2.14 28,675
Jul 16 2019 2.17 2.0099999 -0.18 -8.22% 2 2.2472 34,415
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:20191014 04:18:58