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

Viq Solutions Inc (NQ: VQS )

0.1420 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 (%)
Oct 04, 2023 0.1420 0 -0.02(-14.77%)
Oct 03, 2023 0.1900 0.2440 0.1600 0.1666 36,171,328 +0.04(+27.18%)
Oct 02, 2023 0.1827 0.1827 0.1303 0.1310 562,771 -0.04(-22.94%)
Sep 29, 2023 0.1600 0.2100 0.1451 0.1700 1,081,061 +0.01(+6.25%)
Sep 28, 2023 0.1785 0.1849 0.1112 0.1600 1,129,840 -0.04(-19.64%)
Sep 27, 2023 0.2101 0.2101 0.1975 0.1991 16,207 -0.01(-4.60%)
Sep 26, 2023 0.2026 0.2088 0.1975 0.2087 47,460 -0.00(-1.28%)
Sep 25, 2023 0.2100 0.2114 0.1975 0.2114 27,876 +0.01(+2.67%)
Sep 22, 2023 0.1980 0.2200 0.1975 0.2059 28,260 +0.01(+3.99%)
Sep 21, 2023 0.2180 0.2289 0.1975 0.1980 70,829 -0.02(-9.17%)
Sep 20, 2023 0.2010 0.2250 0.2000 0.2180 9,404 +0.02(+8.46%)
Sep 19, 2023 0.2126 0.2200 0.2010 0.2010 79,750 -0.02(-8.64%)
Sep 18, 2023 0.2155 0.2200 0.2055 0.2200 10,995 +0.01(+7.16%)
Sep 15, 2023 0.2210 0.2224 0.2002 0.2053 42,313 -0.02(-7.02%)
Sep 14, 2023 0.2122 0.2508 0.2122 0.2208 26,622 +0.00(+1.52%)
Sep 13, 2023 0.2520 0.2520 0.2165 0.2175 54,299 -0.03(-12.97%)
Sep 12, 2023 0.2450 0.2572 0.2220 0.2499 17,726 +0.01(+4.13%)
Sep 11, 2023 0.2450 0.2450 0.2336 0.2400 129,805 -0.01(-2.32%)
Sep 08, 2023 0.2688 0.2688 0.2258 0.2457 74,126 -0.02(-7.84%)
Sep 07, 2023 0.2700 0.2700 0.2492 0.2666 9,417 +0.01(+2.15%)
Sep 06, 2023 0.2680 0.2685 0.2476 0.2610 45,479 +0.01(+2.23%)
Sep 05, 2023 0.2602 0.2602 0.2553 0.2553 1,326 +0.00(+0.04%)
Sep 01, 2023 0.2700 0.2700 0.2551 0.2552 26,196 -0.01(-5.48%)
Aug 31, 2023 0.2700 0.2700 0.2576 0.2700 31,065 +0.00(+0.71%)
Aug 30, 2023 0.2640 0.2700 0.2562 0.2681 39,797 +0.02(+6.01%)
Aug 29, 2023 0.2672 0.2800 0.2528 0.2529 5,303 -0.01(-4.31%)
Aug 28, 2023 0.2560 0.2687 0.2560 0.2643 2,236 +0.00(+1.69%)
Aug 25, 2023 0.2527 0.2653 0.2501 0.2599 4,480 +0.00(+1.44%)
Aug 24, 2023 0.2372 0.2662 0.2372 0.2562 65,545 -0.01(-2.14%)
Aug 23, 2023 0.2525 0.2780 0.2492 0.2618 24,930 +0.01(+3.68%)
Aug 22, 2023 0.2497 0.2634 0.2450 0.2525 89,014 -0.00(-1.67%)
Aug 21, 2023 0.2700 0.2700 0.2501 0.2568 40,155 -0.01(-3.82%)
Aug 18, 2023 0.2549 0.2685 0.2406 0.2670 57,091 +0.02(+6.67%)
Aug 17, 2023 0.2640 0.2700 0.2503 0.2503 20,647 -0.01(-2.61%)
Aug 16, 2023 0.2595 0.2601 0.2566 0.2570 114,059 -0.00(-1.53%)
Aug 15, 2023 0.3174 0.3174 0.2593 0.2610 137,850 -0.03(-9.56%)
Aug 14, 2023 0.3108 0.3108 0.2757 0.2886 56,159 -0.00(-0.76%)
Aug 11, 2023 0.2748 0.3200 0.2748 0.2908 72,862 +0.01(+4.91%)
Aug 10, 2023 0.2700 0.2972 0.2714 0.2772 43,543 -0.01(-4.38%)
Aug 09, 2023 0.2900 0.3042 0.2705 0.2899 54,690 +0.01(+2.04%)
Aug 08, 2023 0.2900 0.3016 0.2841 0.2841 16,313 -0.02(-5.21%)
Aug 07, 2023 0.3000 0.3098 0.2900 0.2997 46,021 -0.00(-0.76%)
Aug 04, 2023 0.2980 0.3101 0.2810 0.3020 107,463 +0.01(+4.03%)
Aug 03, 2023 0.3100 0.3100 0.2891 0.2903 32,950 +0.00(+0.45%)
Aug 02, 2023 0.2890 0.3224 0.2802 0.2890 36,960 -0.01(-4.75%)
Aug 01, 2023 0.2842 0.3180 0.2842 0.3034 27,842 -0.00(-0.88%)
Jul 31, 2023 0.3190 0.3200 0.2915 0.3061 73,833 +0.01(+3.45%)
Jul 28, 2023 0.3110 0.3150 0.2900 0.2959 81,698 -0.00(-1.60%)
Jul 27, 2023 0.3310 0.3310 0.3000 0.3007 146,959 -0.02(-6.24%)
Jul 26, 2023 0.3300 0.3333 0.3206 0.3207 47,306 -0.00(-1.20%)
Jul 25, 2023 0.3200 0.3362 0.3201 0.3246 67,546 -0.00(-0.28%)
Jul 24, 2023 0.3350 0.3374 0.3203 0.3255 64,325 -0.01(-2.52%)
Jul 21, 2023 0.3400 0.3400 0.3200 0.3339 62,115 -0.00(-0.65%)
Jul 20, 2023 0.3400 0.3480 0.3110 0.3361 129,609 -0.01(-2.75%)
Jul 19, 2023 0.3600 0.3600 0.3396 0.3456 66,275 -0.01(-3.33%)
Jul 18, 2023 0.3500 0.3600 0.3303 0.3575 105,181 +0.00(+1.27%)
Jul 17, 2023 0.3600 0.3650 0.3401 0.3530 124,674 +0.00(+0.80%)
Jul 14, 2023 0.3427 0.3690 0.3427 0.3502 148,256 -0.00(-1.35%)
Jul 13, 2023 0.3540 0.3700 0.3440 0.3550 167,504 +0.00(+0.28%)
Jul 12, 2023 0.3599 0.3600 0.3386 0.3540 259,900 -0.02(-4.07%)
Jul 11, 2023 0.3701 0.3790 0.3575 0.3690 296,876 +0.00(+0.46%)
Jul 10, 2023 0.3530 0.3798 0.3530 0.3673 239,504 +0.01(+3.06%)
Jul 07, 2023 0.3266 0.3700 0.3266 0.3564 349,723 +0.02(+5.16%)
Jul 06, 2023 0.3300 0.3400 0.3260 0.3389 160,019 +0.01(+2.32%)
Jul 05, 2023 0.3305 0.3396 0.3202 0.3312 303,238 +0.00(+0.21%)
Jul 03, 2023 0.3300 0.3416 0.3253 0.3305 152,351 +0.00(+0.30%)
Jun 30, 2023 0.3300 0.3499 0.3201 0.3295 319,747 -0.01(-3.94%)
Jun 29, 2023 0.3400 0.3499 0.3300 0.3430 180,047 +0.01(+3.94%)
Jun 28, 2023 0.3200 0.3575 0.3100 0.3300 761,324 -0.02(-5.71%)
Jun 27, 2023 0.3370 0.3741 0.3300 0.3500 840,472 -0.01(-2.78%)
Jun 26, 2023 0.3500 0.3600 0.3220 0.3600 1,721,740 -0.01(-1.50%)
Jun 23, 2023 0.3547 0.3800 0.3138 0.3655 7,585,344 +0.05(+16.29%)
Jun 22, 2023 0.3000 0.3200 0.2730 0.3143 3,199,464 +0.01(+4.14%)
Jun 21, 2023 0.3201 0.3201 0.2903 0.3018 727,467 -0.03(-8.55%)
Jun 20, 2023 0.3014 0.3440 0.2934 0.3300 744,601 +0.02(+5.60%)
Jun 16, 2023 0.3280 0.3300 0.2840 0.3125 2,418,057 -0.04(-10.12%)
Jun 15, 2023 0.4287 0.4450 0.2994 0.3477 38,111,496 +0.10(+39.08%)
Jun 14, 2023 0.2500 0.2646 0.2461 0.2500 194,975 -0.01(-4.65%)
Jun 13, 2023 0.2622 0.2750 0.2468 0.2622 371,000 +0.00(+1.20%)
Jun 12, 2023 0.2600 0.2758 0.2483 0.2591 287,542 -0.00(-0.73%)
Jun 09, 2023 0.2500 0.2850 0.2451 0.2610 1,205,502 +0.02(+6.97%)
Jun 08, 2023 0.2500 0.2522 0.2340 0.2440 209,925 -0.00(-0.37%)
Jun 07, 2023 0.2378 0.2500 0.2332 0.2449 232,418 +0.00(+0.37%)
Jun 06, 2023 0.2482 0.2600 0.2401 0.2440 346,764 -0.01(-2.90%)
Jun 05, 2023 0.2530 0.2743 0.2402 0.2513 508,969 -0.02(-6.93%)
Jun 02, 2023 0.2400 0.2987 0.2212 0.2700 1,623,215 +0.03(+10.75%)
Jun 01, 2023 0.2886 0.2901 0.2252 0.2438 2,392,023 -0.06(-18.73%)
May 31, 2023 0.3509 0.5500 0.2911 0.3000 34,055,192 +0.07(+28.70%)
May 30, 2023 0.2400 0.2425 0.2310 0.2331 4,957,259 -0.00(-0.89%)
May 26, 2023 0.2200 0.2399 0.2105 0.2352 84,498 +0.01(+2.26%)
May 25, 2023 0.2300 0.2367 0.2150 0.2300 96,806 -0.01(-2.29%)
May 24, 2023 0.2054 0.2648 0.1910 0.2354 434,165 +0.03(+13.01%)
May 23, 2023 0.2100 0.2300 0.2000 0.2083 341,646 -0.01(-5.70%)
May 22, 2023 0.2200 0.2300 0.2010 0.2209 67,912 +0.01(+5.19%)
May 19, 2023 0.2625 0.2698 0.1800 0.2100 388,124 -0.03(-12.50%)
May 18, 2023 0.2500 0.2725 0.2400 0.2400 247,638 +0.01(+4.21%)
May 17, 2023 0.2600 0.2600 0.2303 0.2303 69,571 -0.03(-11.15%)
May 16, 2023 0.2630 0.2800 0.2518 0.2592 120,386 +0.01(+3.51%)
May 15, 2023 0.2506 0.2836 0.2260 0.2504 146,143 -0.02(-7.53%)
May 12, 2023 0.2901 0.2902 0.2505 0.2708 141,343 -0.02(-6.75%)
May 11, 2023 0.3149 0.3149 0.2900 0.2904 19,483 -0.04(-11.03%)
May 10, 2023 0.3151 0.3265 0.2960 0.3264 62,734 +0.03(+8.76%)
May 09, 2023 0.3299 0.3299 0.3001 0.3001 4,169 -0.02(-6.22%)
May 08, 2023 0.3100 0.3325 0.2977 0.3200 5,506 +0.01(+4.23%)
May 05, 2023 0.3100 0.3100 0.2876 0.3070 38,409 +0.03(+8.90%)
May 04, 2023 0.2948 0.2948 0.2685 0.2819 17,077 -0.01(-2.89%)
May 03, 2023 0.3002 0.3089 0.2800 0.2903 22,476 -0.02(-6.17%)
May 02, 2023 0.3064 0.3097 0.2989 0.3094 15,340 +0.03(+10.50%)
May 01, 2023 0.2900 0.3200 0.2700 0.2800 48,283 -0.01(-2.47%)
Apr 28, 2023 0.3046 0.3046 0.2807 0.2871 13,246 -0.00(-1.03%)
Apr 27, 2023 0.3100 0.3100 0.2901 0.2901 27,089 -0.01(-1.79%)
Apr 26, 2023 0.2912 0.3179 0.2700 0.2954 30,107 -0.01(-2.41%)
Apr 25, 2023 0.3201 0.3361 0.3027 0.3027 20,026 -0.02(-5.41%)
Apr 24, 2023 0.2900 0.3553 0.2912 0.3200 14,226 -0.04(-10.84%)
Apr 21, 2023 0.2900 0.3589 0.2900 0.3589 65,261 +0.03(+9.12%)
Apr 20, 2023 0.3330 0.3430 0.2972 0.3289 68,968 -0.00(-1.23%)
Apr 19, 2023 0.3506 0.3506 0.3319 0.3330 35,758 -0.02(-4.83%)
Apr 18, 2023 0.3591 0.3649 0.3400 0.3499 22,150 -0.01(-2.81%)
Apr 17, 2023 0.3800 0.3800 0.3400 0.3600 72,576 +0.00(+0.11%)
Apr 14, 2023 0.3600 0.4299 0.3470 0.3596 345,543 +0.01(+2.74%)
Apr 13, 2023 0.3342 0.3600 0.3301 0.3500 84,063 +0.00(+0.06%)
Apr 12, 2023 0.3302 0.3600 0.3302 0.3498 10,193 +0.01(+1.83%)
Apr 11, 2023 0.3410 0.3600 0.3311 0.3435 20,842 +0.00(+0.91%)
Apr 10, 2023 0.3306 0.3499 0.3200 0.3404 52,891 -0.01(-2.74%)
Apr 06, 2023 0.3200 0.3560 0.3200 0.3500 40,270 +0.01(+1.83%)
Apr 05, 2023 0.3101 0.3500 0.3101 0.3437 86,815 +0.01(+2.60%)
Apr 04, 2023 0.3590 0.3694 0.3104 0.3350 33,888 -0.02(-4.80%)
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.