Historical Data for Quintana Energy Services Inc. (QES)

$ 2.90   0.05 (+1.75%) Volume: 19.82k 6:30 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 2.88 2.98 2.83 2.90 19.82k 0.05 1.75% 2.90 57.43k 152
12/12/19 2.86 3.00 2.85 2.85 19.57k -0.03 -1.04% 2.85 57.17k 111
12/11/19 2.77 3.00 2.77 2.88 10.37k 0.1806 6.69% 2.88 30.28k 99
12/10/19 2.95 2.96 2.69 2.6994 18.91k -0.2306 -7.87% 2.6994 53.76k 112
12/09/19 2.90 3.00 2.89 2.93 15.31k 0.03 1.03% 2.93 45.1k 118
12/06/19 2.95 3.00 2.84 2.90 28.67k 0.00 0.00% 2.90 83.84k 192
12/05/19 2.64 3.00 2.64 2.90 25.85k 0.31 11.97% 2.90 74k 145
12/04/19 2.51 2.75 2.49 2.59 26.89k 0.04 1.57% 2.59 70.52k 140
12/03/19 2.60 2.622 2.44 2.55 15.25k -0.01 -0.39% 2.55 38.54k 137
12/02/19 2.62 2.645 2.44 2.56 15.85k -0.025 -0.97% 2.56 40.21k 151
11/29/19 2.33 2.585 2.32 2.585 9.67k 0.165 6.82% 2.585 23.84k 63
11/27/19 2.351 2.60 2.29 2.42 24.85k -0.11 -4.35% 2.42 60.29k 152
11/26/19 2.50 2.6217 2.42 2.53 9.93k -0.07 -2.69% 2.53 25.16k 97
11/25/19 2.34 2.60 2.26 2.60 33.86k 0.28 12.07% 2.60 80.62k 201
11/22/19 2.21 2.34 2.12 2.32 16.68k 0.14 6.42% 2.32 36.89k 135
11/21/19 2.01 2.225 2.00 2.18 29.74k 0.20 10.10% 2.18 61.61k 132
11/20/19 2.05 2.05 1.98 1.98 17.56k -0.07 -3.41% 1.98 35.64k 115
11/19/19 1.94 2.14 1.94 2.05 12.01k 0.16 8.47% 2.05 24.84k 114
11/18/19 2.01 2.14 1.89 1.89 14.55k -0.16 -7.80% 1.89 29.75k 106
11/15/19 2.00 2.13 1.9639 2.05 11.21k -0.02 -0.97% 2.05 23.23k 97
11/14/19 1.96 2.085 1.95 2.07 6.19k 0.07 3.50% 2.07 12.61k 59