Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Inc (OP: )

N/A UNCHANGED
Last Price Updated: 3:41 PM EDT, May 15, 2023 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 (%)
May 29, 2020 0.1799 0.2500 0.1700 0.1830 564,400 +0.00(+2.23%)
May 28, 2020 0.1800 0.1900 0.1600 0.1790 755,765 +0.00(+0.00%)
May 27, 2020 0.1665 0.2000 0.1600 0.1790 805,744 +0.01(+8.48%)
May 26, 2020 0.1253 0.1700 0.1110 0.1650 780,617 +0.05(+48.65%)
May 22, 2020 0.1548 0.1548 0.1003 0.1110 358,200 -0.01(-7.50%)
May 21, 2020 0.1100 0.1994 0.1000 0.1200 72,073 +0.01(+9.09%)
May 20, 2020 0.1100 0.1100 0.0827 0.1100 331,993 +0.01(+10.00%)
May 19, 2020 0.1000 0.1000 0.0812 0.1000 28,303 -0.00(-2.44%)
May 18, 2020 0.0985 0.1025 0.0985 0.1025 11,000 +0.01(+5.67%)
May 15, 2020 0.0700 0.1000 0.0700 0.0970 10,700 +0.00(+0.10%)
May 14, 2020 0.1100 0.1100 0.0800 0.0969 210,786 -0.01(-11.91%)
May 13, 2020 0.1300 0.1300 0.0950 0.1100 357,521 -0.02(-15.32%)
May 12, 2020 0.1299 0.1299 0.1100 0.1299 18,304 +0.03(+29.51%)
May 11, 2020 0.1300 0.1300 0.1002 0.1003 40,719 -0.03(-22.85%)
May 08, 2020 0.1000 0.1300 0.1000 0.1300 203,000 +0.03(+30.00%)
May 07, 2020 0.1000 0.1152 0.1000 0.1000 43,283 -0.01(-9.09%)
May 06, 2020 0.2000 0.2000 0.1000 0.1100 66,351 -0.04(-26.67%)
May 05, 2020 0.1100 0.1500 0.1100 0.1500 109,820 +0.04(+36.36%)
May 04, 2020 0.1155 0.2000 0.1100 0.1100 34,400 -0.03(-22.54%)
May 01, 2020 0.1200 0.1420 0.1200 0.1420 7,800 +0.00(+1.43%)
Apr 30, 2020 0.1667 0.1667 0.1155 0.1400 26,799 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1400 0.1100 0.1400 8,515 +0.01(+7.69%)
Apr 28, 2020 0.1300 0.1300 0.1300 0.1300 7,798 +0.02(+18.18%)
Apr 27, 2020 0.1500 0.1500 0.1100 0.1100 23,634 -0.03(-21.43%)
Apr 24, 2020 0.1375 0.1400 0.1100 0.1400 218,000 +0.02(+12.00%)
Apr 23, 2020 0.1450 0.1450 0.1100 0.1250 196,160 +0.01(+13.64%)
Apr 22, 2020 0.0870 0.1450 0.0870 0.1100 33,025 -0.01(-4.35%)
Apr 21, 2020 0.1378 0.1378 0.1150 0.1150 15,500 -0.03(-23.33%)
Apr 20, 2020 0.1500 0.1500 0.1500 0.1500 5,100 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1600 0.1300 0.1500 19,600 -0.02(-11.76%)
Apr 16, 2020 0.1600 0.1750 0.1025 0.1700 10,600 +0.02(+13.33%)
Apr 15, 2020 0.1500 0.1500 0.1400 0.1500 10,299 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1700 0.1500 0.1500 107,950 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1520 0.1300 0.1500 67,261 +0.02(+15.47%)
Apr 09, 2020 0.1200 0.1400 0.1200 0.1299 20,500 +0.02(+18.09%)
Apr 08, 2020 0.1100 0.1300 0.1100 0.1100 10,750 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0.1100 5,400 +0.01(+8.91%)
Apr 06, 2020 0.1010 0.1010 0.1010 5 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1000 0.1010 31,800 -0.02(-15.83%)
Apr 02, 2020 0.1379 0.1380 0.1000 0.1200 63,691 +0.00(+0.00%)
Apr 01, 2020 0.1800 0.2000 0.1000 0.1200 311,548 -0.06(-33.33%)
Mar 31, 2020 0.2000 0.2000 0.1650 0.1800 1,272 +0.00(+0.00%)
Mar 30, 2020 0.1780 0.1800 0.1780 0.1800 13,358 -0.01(-4.76%)
Mar 27, 2020 0.2000 0.2000 0.1310 0.1890 52,800 -0.01(-5.50%)
Mar 26, 2020 0.1400 0.2000 0.1400 0.2000 5,740 +0.03(+17.65%)
Mar 25, 2020 0.2000 0.2000 0.1400 0.1700 34,340 +0.02(+13.33%)
Mar 24, 2020 0.2000 0.2000 0.1500 0.1500 23,109 -0.02(-11.76%)
Mar 23, 2020 0.1100 0.2000 0.1100 0.1700 4,965 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1700 0.1700 0.1700 3,600 -0.01(-5.56%)
Mar 19, 2020 0.1999 0.2000 0.1420 0.1800 25,005 +0.04(+28.57%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 381 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2000 0.1400 0.1400 60,375 -0.01(-6.73%)
Mar 16, 2020 0.1999 0.2000 0.1002 0.1501 33,165 -0.03(-16.61%)
Mar 13, 2020 0.1500 0.1800 0.1500 0.1800 4,000 +0.01(+8.96%)
Mar 12, 2020 0.1700 0.2000 0.1460 0.1652 245,926 -0.03(-13.60%)
Mar 11, 2020 0.2500 0.2500 0.1700 0.1912 42,510 -0.04(-16.14%)
Mar 10, 2020 0.1800 0.2318 0.1800 0.2280 43,270 +0.03(+17.71%)
Mar 09, 2020 0.2000 0.2100 0.1720 0.1937 15,897 +0.00(+1.95%)
Mar 06, 2020 0.1948 0.2000 0.1900 0.1900 105,000 -0.06(-23.97%)
Mar 05, 2020 0.2100 0.2499 0.2100 0.2499 17,700 +0.04(+19.00%)
Mar 04, 2020 0.2000 0.2400 0.2000 0.2100 17,400 +0.01(+5.05%)
Mar 03, 2020 0.2020 0.2980 0.1999 0.1999 140,321 -0.05(-20.04%)
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.