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

Viq Solutions Inc (NQ: VQS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Apr 29, 2022 1.200 1.220 1.160 1.160 21,914 -0.03(-2.52%)
Apr 28, 2022 1.220 1.220 1.160 1.190 48,161 -0.01(-0.83%)
Apr 27, 2022 1.220 1.220 1.200 1.200 42,720 -0.03(-2.44%)
Apr 26, 2022 1.330 1.330 1.170 1.230 57,663 -0.03(-2.38%)
Apr 25, 2022 1.210 1.310 1.170 1.260 37,202 +0.06(+5.00%)
Apr 22, 2022 1.230 1.260 1.200 1.200 87,472 -0.05(-4.00%)
Apr 21, 2022 1.350 1.350 1.250 1.250 103,791 -0.11(-8.09%)
Apr 20, 2022 1.358 1.415 1.340 1.360 29,630 +0.03(+2.39%)
Apr 19, 2022 1.320 1.380 1.310 1.328 86,589 -0.00(-0.14%)
Apr 18, 2022 1.410 1.417 1.300 1.330 72,053 -0.11(-7.64%)
Apr 14, 2022 1.450 1.480 1.420 1.440 83,349 -0.01(-0.69%)
Apr 13, 2022 1.420 1.480 1.390 1.450 56,868 +0.00(+0.00%)
Apr 12, 2022 1.440 1.480 1.410 1.450 55,242 +0.00(+0.35%)
Apr 11, 2022 1.370 1.540 1.340 1.445 51,981 -0.02(-1.70%)
Apr 08, 2022 1.515 1.515 1.450 1.470 36,558 -0.03(-2.03%)
Apr 07, 2022 1.520 1.538 1.260 1.500 109,153 -0.04(-2.56%)
Apr 06, 2022 1.550 1.780 1.460 1.540 703,646 +0.01(+0.33%)
Apr 05, 2022 1.592 1.592 1.520 1.535 68,601 -0.07(-4.36%)
Apr 04, 2022 1.610 1.620 1.590 1.605 14,537 +0.02(+1.58%)
Apr 01, 2022 1.620 1.640 1.510 1.580 75,693 -0.05(-3.07%)
Mar 31, 2022 1.750 1.750 1.610 1.630 31,686 -0.03(-1.81%)
Mar 30, 2022 1.770 1.800 1.590 1.660 141,769 -0.17(-9.04%)
Mar 29, 2022 1.900 1.900 1.810 1.825 66,294 -0.17(-8.29%)
Mar 28, 2022 1.810 1.990 1.800 1.990 3,432 +0.22(+12.43%)
Mar 25, 2022 1.840 1.940 1.770 1.770 8,437 -0.10(-5.35%)
Mar 24, 2022 1.919 1.920 1.866 1.870 4,562 +0.05(+2.75%)
Mar 23, 2022 1.810 1.990 1.800 1.820 22,926 +0.01(+0.28%)
Mar 22, 2022 1.803 1.840 1.790 1.815 7,519 +0.05(+3.12%)
Mar 21, 2022 1.730 1.831 1.730 1.760 59,773 -0.11(-5.88%)
Mar 18, 2022 1.830 1.880 1.830 1.870 5,744 +0.07(+3.60%)
Mar 17, 2022 1.820 1.831 1.784 1.805 8,532 +0.03(+1.98%)
Mar 16, 2022 1.800 1.850 1.730 1.770 11,524 +0.02(+1.15%)
Mar 15, 2022 1.570 1.770 1.570 1.750 14,495 +0.06(+3.85%)
Mar 14, 2022 1.910 1.910 1.661 1.685 6,826 -0.05(-3.16%)
Mar 11, 2022 1.940 1.940 1.740 1.740 10,425 -0.08(-4.40%)
Mar 10, 2022 1.650 1.830 1.600 1.820 26,057 +0.23(+14.11%)
Mar 09, 2022 1.732 1.732 1.550 1.595 55,886 +0.00(+0.31%)
Mar 08, 2022 1.630 1.630 1.570 1.590 21,753 -0.06(-3.64%)
Mar 07, 2022 1.650 1.687 1.615 1.650 40,101 -0.03(-1.79%)
Mar 04, 2022 1.850 1.850 1.680 1.680 61,475 -0.17(-8.94%)
Mar 03, 2022 1.830 1.845 1.830 1.845 246 +0.03(+1.65%)
Mar 02, 2022 1.860 1.869 1.810 1.815 29,888 +0.01(+0.83%)
Mar 01, 2022 1.870 1.910 1.800 1.800 14,314 -0.07(-3.74%)
Feb 28, 2022 1.790 1.892 1.750 1.870 60,432 +0.08(+4.47%)
Feb 25, 2022 1.840 1.864 1.790 1.790 10,412 -0.07(-3.76%)
Feb 24, 2022 1.830 1.870 1.620 1.860 16,419 -0.03(-1.59%)
Feb 23, 2022 1.920 1.920 1.880 1.890 2,187 +0.00(+0.00%)
Feb 22, 2022 1.930 1.930 1.850 1.890 15,271 -0.05(-2.58%)
Feb 18, 2022 1.940 0 -0.04(-2.02%)
Feb 17, 2022 2.000 2.000 1.970 1.980 5,055 -0.06(-2.94%)
Feb 16, 2022 2.080 2.080 2.000 2.040 17,100 -0.01(-0.49%)
Feb 15, 2022 2.060 2.060 2.040 2.050 2,952 +0.00(+0.00%)
Feb 14, 2022 2.080 2.090 2.050 2.050 9,462 -0.01(-0.49%)
Feb 11, 2022 2.064 2.085 2.040 2.060 15,003 -0.01(-0.48%)
Feb 10, 2022 2.100 2.160 2.070 2.070 60,656 -0.03(-1.43%)
Feb 09, 2022 2.110 2.170 2.099 2.100 63,395 +0.00(+0.00%)
Feb 08, 2022 2.140 2.150 2.070 2.100 19,035 +0.03(+1.45%)
Feb 07, 2022 2.210 2.210 2.060 2.070 34,856 -0.03(-1.43%)
Feb 04, 2022 2.090 2.170 2.090 2.100 52,039 +0.00(+0.00%)
Feb 03, 2022 2.110 2.100 46,054 -0.02(-0.71%)
Feb 02, 2022 2.060 2.120 2.050 2.115 30,967 +0.03(+1.20%)
Feb 01, 2022 2.050 2.150 2.040 2.090 116,201 +0.08(+3.98%)
Jan 31, 2022 1.960 1.950 2.010 58,727 +0.06(+3.08%)
Jan 28, 2022 1.960 1.960 1.910 1.950 6,325 -0.05(-2.50%)
Jan 27, 2022 1.950 2.000 1.890 2.000 19,293 +0.06(+3.09%)
Jan 26, 2022 1.950 2.000 1.890 1.940 25,279 -0.02(-1.02%)
Jan 25, 2022 1.910 2.010 1.870 1.960 24,809 -0.06(-2.97%)
Jan 24, 2022 1.870 2.020 1.810 2.020 62,464 +0.06(+3.06%)
Jan 21, 2022 1.969 1.969 1.930 1.960 7,118 -0.04(-2.00%)
Jan 20, 2022 2.010 2.110 1.990 2.000 21,054 -0.01(-0.50%)
Jan 19, 2022 1.910 2.070 1.910 2.010 80,830 +0.08(+4.15%)
Jan 18, 2022 2.030 2.120 1.930 1.930 34,583 -0.14(-6.76%)
Jan 14, 2022 2.070 0 +0.04(+1.97%)
Jan 13, 2022 2.140 2.140 1.935 2.030 228,787 -0.07(-3.33%)
Jan 12, 2022 2.050 2.100 2.035 2.100 47,269 +0.05(+2.44%)
Jan 11, 2022 2.032 2.080 2.032 2.050 31,033 +0.02(+0.99%)
Jan 10, 2022 2.090 2.090 2.000 2.030 27,847 +0.03(+1.50%)
Jan 07, 2022 2.100 2.130 2.000 2.000 61,187 -0.01(-0.50%)
Jan 06, 2022 2.080 2.080 2.000 2.010 31,460 -0.14(-6.51%)
Jan 05, 2022 2.280 2.280 2.100 2.150 26,210 -0.02(-0.92%)
Jan 04, 2022 2.300 2.300 2.170 2.170 15,118 -0.18(-7.66%)
Jan 03, 2022 2.376 2.376 2.241 2.350 51,414 +0.02(+0.86%)
Dec 31, 2021 2.320 2.412 2.290 2.330 35,822 -0.03(-1.27%)
Dec 30, 2021 2.330 2.540 2.280 2.360 54,643 +0.05(+2.16%)
Dec 29, 2021 2.440 2.720 2.275 2.310 60,237 -0.07(-2.94%)
Dec 28, 2021 2.400 2.450 2.220 2.380 39,498 -0.01(-0.42%)
Dec 27, 2021 2.520 2.520 2.320 2.390 20,219 +0.10(+4.37%)
Dec 23, 2021 2.180 2.456 2.176 2.290 21,562 +0.12(+5.53%)
Dec 22, 2021 2.040 2.190 2.040 2.170 13,912 +0.09(+4.33%)
Dec 21, 2021 2.290 2.290 2.030 2.080 54,688 +0.10(+5.05%)
Dec 20, 2021 2.000 2.029 1.920 1.980 83,078 -0.02(-1.00%)
Dec 17, 2021 2.050 2.100 1.900 2.000 101,998 -0.09(-4.31%)
Dec 16, 2021 2.240 2.240 2.010 2.090 58,609 -0.06(-2.79%)
Dec 15, 2021 2.210 2.233 1.990 2.150 113,675 +0.01(+0.47%)
Dec 14, 2021 2.150 2.270 2.120 2.140 19,789 -0.10(-4.46%)
Dec 13, 2021 2.130 2.500 2.130 2.240 113,116 +0.03(+1.36%)
Dec 10, 2021 2.310 2.310 2.210 2.210 4,576 -0.13(-5.56%)
Dec 09, 2021 2.440 2.440 2.240 2.340 52,302 -0.17(-6.77%)
Dec 08, 2021 2.590 2.590 2.430 2.510 17,835 -0.02(-0.79%)
Dec 07, 2021 2.335 2.560 2.330 2.530 23,650 +0.24(+10.48%)
Dec 06, 2021 2.140 2.313 2.140 2.290 17,642 +0.10(+4.57%)
Dec 03, 2021 2.170 2.210 2.150 2.190 6,125 +0.03(+1.39%)
Dec 02, 2021 2.170 2.220 2.160 2.160 13,416 -0.07(-3.14%)
Dec 01, 2021 2.270 2.310 2.200 2.230 18,887 -0.03(-1.33%)
Nov 30, 2021 2.410 2.450 2.180 2.260 55,988 -0.11(-4.64%)
Nov 29, 2021 2.410 2.420 2.350 2.370 10,622 -0.13(-5.20%)
Nov 26, 2021 2.550 2.620 2.430 2.500 19,308 +0.00(+0.00%)
Nov 24, 2021 2.550 2.550 2.500 2.500 20,856 +0.00(+0.00%)
Nov 23, 2021 2.500 2.559 2.474 2.500 36,758 +0.01(+0.40%)
Nov 22, 2021 2.470 2.490 2.450 2.490 56,518 +0.00(+0.00%)
Nov 19, 2021 2.500 2.550 2.410 2.490 235,536 +0.02(+0.81%)
Nov 18, 2021 2.440 2.470 2.430 2.470 43,012 +0.04(+1.65%)
Nov 17, 2021 2.400 2.500 2.380 2.430 105,703 -0.02(-0.82%)
Nov 16, 2021 2.300 2.490 2.280 2.450 108,876 +0.07(+2.94%)
Nov 15, 2021 2.390 2.398 2.300 2.380 13,689 -0.01(-0.42%)
Nov 12, 2021 2.430 2.440 2.300 2.390 155,243 -0.04(-1.65%)
Nov 11, 2021 2.210 2.490 2.210 2.430 120,493 +0.20(+8.97%)
Nov 10, 2021 2.600 2.230 362,009 -0.41(-15.53%)
Nov 09, 2021 2.320 2.740 2.320 2.640 124,460 +0.32(+13.79%)
Nov 08, 2021 2.420 2.430 2.310 2.320 67,224 -0.11(-4.53%)
Nov 05, 2021 2.700 2.700 2.280 2.430 117,331 +0.11(+4.74%)
Nov 04, 2021 2.520 2.520 2.320 2.320 78,464 -0.16(-6.45%)
Nov 03, 2021 2.710 2.710 2.480 2.480 94,629 -0.23(-8.49%)
Nov 02, 2021 2.510 2.710 2.495 2.710 69,271 +0.15(+5.86%)
Nov 01, 2021 2.460 2.610 2.506 2.560 177,311 +0.10(+4.07%)
Oct 29, 2021 2.560 2.600 2.450 2.460 70,848 -0.13(-5.02%)
Oct 28, 2021 2.520 2.600 2.480 2.590 63,896 +0.01(+0.39%)
Oct 27, 2021 2.640 2.635 2.510 2.580 154,002 -0.07(-2.64%)
Oct 26, 2021 2.700 2.650 2.650 56,323 -0.01(-0.38%)
Oct 25, 2021 2.720 2.760 2.630 2.660 53,019 -0.07(-2.56%)
Oct 22, 2021 2.770 2.770 2.727 2.730 17,502 -0.03(-1.09%)
Oct 21, 2021 2.890 2.900 2.760 2.760 19,789 -0.08(-2.82%)
Oct 20, 2021 2.800 2.960 2.790 2.840 94,436 -0.03(-1.05%)
Oct 19, 2021 2.900 2.949 2.765 2.870 61,546 +0.02(+0.70%)
Oct 18, 2021 3.010 3.010 2.830 2.850 24,414 -0.08(-2.73%)
Oct 15, 2021 2.670 3.030 2.670 2.930 149,405 +0.39(+15.35%)
Oct 14, 2021 2.500 2.670 2.470 2.540 55,279 +0.03(+1.20%)
Oct 13, 2021 2.410 2.550 2.370 2.510 346,126 +0.12(+5.02%)
Oct 12, 2021 2.472 2.480 2.379 2.390 358,058 -0.03(-1.24%)
Oct 11, 2021 2.500 2.600 2.390 2.420 103,509 -0.08(-3.20%)
Oct 08, 2021 2.700 2.730 2.480 2.500 440,729 -0.19(-7.06%)
Oct 07, 2021 2.650 2.780 2.650 2.690 138,174 -0.03(-1.10%)
Oct 06, 2021 2.830 2.830 2.700 2.720 98,168 -0.11(-3.89%)
Oct 05, 2021 2.900 2.910 2.760 2.830 189,796 -0.03(-1.05%)
Oct 04, 2021 3.100 3.100 2.830 2.860 83,446 -0.25(-8.04%)
Oct 01, 2021 2.970 3.180 2.910 3.110 92,281 +0.15(+5.07%)
Sep 30, 2021 2.690 3.010 2.630 2.960 94,204 +0.25(+9.23%)
Sep 29, 2021 2.930 2.950 2.690 2.710 268,839 -0.21(-7.19%)
Sep 28, 2021 2.720 3.030 2.700 2.920 292,465 +0.21(+7.75%)
Sep 27, 2021 2.860 2.920 2.660 2.710 352,683 -0.21(-7.19%)
Sep 24, 2021 3.110 3.170 2.880 2.920 404,563 -0.23(-7.30%)
Sep 23, 2021 3.270 3.500 3.110 3.150 219,581 -0.04(-1.25%)
Sep 22, 2021 3.220 3.300 3.120 3.190 135,536 +0.00(+0.00%)
Sep 21, 2021 3.350 3.360 3.130 3.190 341,944 -0.05(-1.54%)
Sep 20, 2021 3.200 3.330 3.080 3.240 226,421 -0.03(-0.92%)
Sep 17, 2021 3.370 3.700 3.180 3.270 279,724 -0.07(-2.10%)
Sep 16, 2021 3.420 3.660 3.250 3.340 207,106 -0.11(-3.19%)
Sep 15, 2021 3.510 3.640 3.270 3.450 298,623 -0.06(-1.71%)
Sep 14, 2021 3.860 4.010 3.500 3.510 285,153 -0.28(-7.39%)
Sep 13, 2021 4.500 4.520 3.740 3.790 1,306,322 -0.96(-20.29%)
Sep 10, 2021 4.880 4.880 4.600 4.755 32,534 -0.12(-2.56%)
Sep 09, 2021 4.770 4.940 4.680 4.880 54,647 +0.21(+4.50%)
Sep 08, 2021 4.740 4.800 4.361 4.670 22,779 +0.06(+1.30%)
Sep 07, 2021 4.840 4.840 4.460 4.610 56,159 -0.23(-4.75%)
Sep 03, 2021 4.780 4.840 4.690 4.840 44,959 +0.08(+1.68%)
Sep 02, 2021 4.610 4.930 4.610 4.760 80,113 +0.01(+0.21%)
Sep 01, 2021 4.850 4.850 4.570 4.750 190,555 -0.15(-3.06%)
Aug 31, 2021 4.870 5.820 4.670 4.900 2,807,289 +0.09(+1.87%)
Aug 30, 2021 4.810 4.940 4.760 4.810 12,863 -0.02(-0.41%)
Aug 27, 2021 4.720 4.850 4.720 4.830 6,227 +0.02(+0.42%)
Aug 26, 2021 5.130 5.130 4.770 4.810 20,610 +0.00(+0.00%)
Aug 25, 2021 4.880 5.040 4.747 4.810 13,021 -0.23(-4.56%)
Aug 24, 2021 5.010 5.090 4.930 5.040 32,887 +0.17(+3.49%)
Aug 23, 2021 4.720 4.890 4.680 4.870 30,763 +0.18(+3.84%)
Aug 20, 2021 4.670 4.690 4.620 4.690 7,159 +0.07(+1.52%)
Aug 19, 2021 4.960 5.150 4.510 4.620 64,452 -0.61(-11.66%)
Aug 18, 2021 4.870 5.300 4.520 5.230 119,301 +0.50(+10.57%)
Aug 17, 2021 4.360 4.790 4.310 4.730 85,131 +0.36(+8.24%)
Aug 16, 2021 4.725 4.725 4.180 4.370 31,650 -0.56(-11.36%)
Aug 13, 2021 4.810 4.930 4.660 4.930 26,209 +0.18(+3.79%)
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.