QES Quote, Trading Chart, Quintana Energy Services Inc.

home / stock / qes / qes quote

Stock Information
Company Name: Quintana Energy Services Inc.
Stock Symbol: QES
Market: NYSE
Website: quintanaenergyservices.com
Menu
QES QES Quote QES Short QES News QES Articles QES Message Board
Get QES Alerts

News, Short Squeeze, Breakout and More Instantly...
QES Quote
Last:$0.9278
Change Percent:-15.65%
Open:$1.13
Previous Close:$0.9278
High:$1.13
Low:$0.9278
Volume:276,670
Last Trade Date Time:07/27/2020 04:56:58 pm
Quotes are delayed by 15 to 20 minutes.
QES Chart
Last Twenty Trading Days
Date:2020-07-27
Open:$1.13
Close:$0.9278
High:$1.13
Low:$0.9278
Volume:276,670
Date:2020-07-24
Open:$1.07
Close:$1.1
High:$1.2
Low:$1.07
Volume:148,888
Date:2020-07-23
Open:$1.01
Close:$1.1
High:$1.175
Low:$1
Volume:249,894
Date:2020-07-22
Open:$1.02
Close:$1.03
High:$1.055
Low:$0.99
Volume:171,369
Date:2020-07-21
Open:$1.02
Close:$1.02
High:$1.03
Low:$0.99
Volume:149,802
Date:2020-07-20
Open:$0.99
Close:$1.005
High:$1.06
Low:$0.99
Volume:106,527
Date:2020-07-17
Open:$1
Close:$0.9852
High:$1.02
Low:$0.96
Volume:67,167
Date:2020-07-16
Open:$1.1
Close:$1
High:$1.1
Low:$0.97
Volume:103,427
Date:2020-07-15
Open:$0.9478
Close:$1.01
High:$1.11
Low:$0.88
Volume:796,476
Date:2020-07-14
Open:$0.8505
Close:$0.9027
High:$0.9332
Low:$0.722
Volume:157,150
Date:2020-07-13
Open:$0.88
Close:$0.81
High:$0.895
Low:$0.8
Volume:38,468
Date:2020-07-10
Open:$0.87
Close:$0.88
High:$0.88
Low:$0.85
Volume:22,909
Date:2020-07-09
Open:$0.9
Close:$0.8523
High:$0.9145
Low:$0.85
Volume:17,453
Date:2020-07-08
Open:$0.87
Close:$0.9487
High:$0.9498
Low:$0.852
Volume:31,521
Date:2020-07-07
Open:$0.95
Close:$0.9058
High:$0.95
Low:$0.85
Volume:30,599
Date:2020-07-06
Open:$1.05
Close:$0.9423
High:$1.05
Low:$0.8595
Volume:103,528
Date:2020-07-03
Open:$1.04
Close:$1.005
High:$1.06
Low:$0.9713
Volume:31,564
Date:2020-07-02
Open:$1.04
Close:$1.005
High:$1.06
Low:$0.9713
Volume:31,524
Date:2020-07-01
Open:$1.03
Close:$0.9984
High:$1.04
Low:$0.96
Volume:58,802
Date:2020-06-30
Open:$0.994
Close:$0.9955
High:$1.0033
Low:$0.96
Volume:19,094