Historical Data for Quintana Energy Services Inc. (QES)

$ 0.9027 R     0.0927 (+11.44%) Volume: 159.75k 7:00 PM EDT 14-Jul-2020
After Hours:  $ 0.9026   -0.0001 (-0.01%) Volume: 2.64k 5:37 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 0.8505 0.9332 0.722 0.9027 159.75k 0.0927 11.44% 0.9027 137.86k 489
07/13/20 0.88 0.895 0.80 0.81 38.49k -0.07 -7.95% 0.81 33.12k 165
07/10/20 0.87 0.88 0.85 0.88 22.91k 0.0277 3.25% 0.88 19.88k 119
07/09/20 0.90 0.9145 0.85 0.8523 17.52k -0.0964 -10.16% 0.8523 15.51k 126
07/08/20 0.87 0.9498 0.852001 0.9487 31.52k 0.0429 4.74% 0.9487 28.23k 99
07/07/20 0.95 0.95 0.85 0.9058 30.6k -0.0365 -3.87% 0.9058 27.65k 125
07/06/20 1.05 1.05 0.8595 0.9423 103.53k -0.0627 -6.24% 0.9423 97.38k 311
07/02/20 1.04 1.06 0.9713 1.005 31.56k 0.0066 0.66% 1.005 31.72k 179
07/01/20 1.03 1.04 0.96 0.9984 58.8k 0.0029 0.29% 0.9984 59.06k 321
06/30/20 0.994 1.0033 0.96 0.9955 19.09k 0.0285 2.95% 0.9955 18.74k 159
06/29/20 0.95 1.00 0.95 0.967 20.3k 0.017 1.79% 0.967 19.97k 177
06/26/20 0.96 1.01 0.95 0.95 55.82k -0.05 -5.00% 0.95 54.22k 277
06/25/20 1.08 1.08 0.98 1.00 74.08k -0.08 -7.41% 1.00 74.65k 535
06/24/20 1.16 1.22 1.02 1.08 97.51k -0.20 -15.62% 1.08 104.28k 327
06/23/20 1.17 1.28 1.17 1.28 94.24k 0.06 4.92% 1.28 117.07k 411
06/22/20 1.15 1.28 1.11 1.22 31.71k -0.02 -1.61% 1.22 36.54k 215
06/19/20 1.33 1.33 1.12 1.24 86.36k 0.03 2.48% 1.24 104.01k 347
06/18/20 1.22 1.27 1.15 1.21 40.29k -0.01 -0.82% 1.21 48.11k 181
06/17/20 1.35 1.35 1.15 1.22 35.45k -0.075 -5.79% 1.22 42.99k 146
06/16/20 1.32 1.3799 1.2739 1.295 58.95k 0.045 3.60% 1.295 77.39k 300
06/15/20 1.08 1.2782 1.07 1.25 60.64k 0.11 9.65% 1.25 71.04k 249