Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qrs Music Technologies Inc (OP: QRSM )

0.0003 UNCHANGED
Last Price Updated: 12:46 PM EDT, Jul 19, 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 28, 2004 2.350 2.500 2.200 2.500 4,100 -0.10(-3.85%)
May 27, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 26, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 25, 2004 2.550 2.600 2.550 2.600 400 +0.40(+18.18%)
May 24, 2004 2.200 2.200 2.200 2.200 400 -0.30(-12.00%)
May 21, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 20, 2004 2.200 2.500 2.200 2.500 700 +0.00(+0.00%)
May 19, 2004 2.500 2.500 2.500 2.500 300 +0.05(+2.04%)
May 18, 2004 2.400 2.450 2.400 2.450 3,300 -0.05(-2.00%)
May 17, 2004 2.560 2.560 2.400 2.500 9,600 -0.05(-1.96%)
May 14, 2004 2.550 2.550 2.550 2.550 3,000 +0.00(+0.00%)
May 13, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 12, 2004 2.550 2.550 2.550 2.550 500 -0.05(-1.92%)
May 11, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 10, 2004 2.700 2.700 2.600 2.600 2,100 +0.00(+0.00%)
May 07, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 06, 2004 2.600 2.600 2.600 2.600 500 -0.15(-5.45%)
May 05, 2004 2.600 2.800 2.600 2.750 1,500 +0.15(+5.77%)
May 04, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 03, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 30, 2004 3.000 3.000 2.600 2.600 2,100 -0.15(-5.45%)
Apr 29, 2004 2.800 2.800 2.750 2.750 4,700 -0.05(-1.79%)
Apr 28, 2004 2.750 2.800 2.750 2.800 4,400 -0.05(-1.75%)
Apr 27, 2004 2.850 2.850 2.850 2.850 1,000 -0.10(-3.39%)
Apr 26, 2004 2.810 2.950 2.810 2.950 3,000 +0.00(+0.00%)
Apr 23, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Apr 22, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 21, 2004 2.900 3.000 2.900 2.950 6,000 -0.05(-1.67%)
Apr 20, 2004 2.900 3.000 2.900 3.000 9,000 +0.00(+0.00%)
Apr 19, 2004 3.000 3.000 2.900 3.000 16,200 +0.25(+9.09%)
Apr 16, 2004 2.800 2.800 2.750 2.750 1,000 -0.05(-1.79%)
Apr 15, 2004 2.900 3.050 2.800 2.800 2,800 -0.25(-8.20%)
Apr 14, 2004 3.100 3.100 3.050 3.050 4,000 -0.05(-1.61%)
Apr 13, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 12, 2004 2.750 3.100 2.750 3.100 700 +0.10(+3.33%)
Apr 08, 2004 2.750 3.000 2.750 3.000 5,800 +0.35(+13.21%)
Apr 07, 2004 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Apr 06, 2004 2.750 2.750 2.750 2.750 500 -0.10(-3.51%)
Apr 05, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 02, 2004 2.650 2.850 2.650 2.850 3,000 +0.20(+7.55%)
Apr 01, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 31, 2004 2.650 2.650 2.650 2.650 1,000 -0.34(-11.37%)
Mar 30, 2004 2.750 2.990 2.750 2.990 1,900 +0.24(+8.73%)
Mar 29, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 26, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 25, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 24, 2004 2.750 2.750 2.750 2.750 300 -0.15(-5.17%)
Mar 23, 2004 2.900 2.900 2.900 2.900 1,000 -0.10(-3.33%)
Mar 22, 2004 3.000 3.000 2.850 3.000 5,500 +0.00(+0.00%)
Mar 19, 2004 2.850 3.000 2.850 3.000 4,600 +0.00(+0.00%)
Mar 18, 2004 2.850 3.000 2.850 3.000 4,500 +0.00(+0.00%)
Mar 17, 2004 2.800 3.000 2.750 3.000 4,000 +0.00(+0.00%)
Mar 16, 2004 2.650 3.000 2.650 3.000 6,700 +0.20(+7.14%)
Mar 15, 2004 2.750 2.800 2.650 2.800 4,200 -0.20(-6.67%)
Mar 12, 2004 2.750 3.000 2.650 3.000 2,500 +0.01(+0.33%)
Mar 11, 2004 2.980 2.990 2.750 2.990 2,500 +0.00(+0.00%)
Mar 10, 2004 3.050 3.050 2.750 2.990 7,000 +0.24(+8.73%)
Mar 09, 2004 2.850 2.850 2.500 2.750 8,000 -0.50(-15.38%)
Mar 08, 2004 2.500 3.250 2.500 3.250 11,900 +0.50(+18.18%)
Mar 05, 2004 2.400 3.400 2.400 2.750 9,400 +0.35(+14.58%)
Mar 04, 2004 3.000 3.400 1.750 2.400 16,400 -0.60(-20.00%)
Mar 03, 2004 3.000 3.000 2.500 3.000 22,900 +0.60(+25.00%)
Mar 02, 2004 2.300 3.000 1.510 2.400 20,000 +0.20(+9.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.