SciQuest Inc $15.09

up +0.37


29/7/2014 12:19 PM  |  NASDAQ : SQI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQI historical data

Date Open High Low Close Volume
7/28/201415.0315.1414.5414.72142,520
7/25/201415.1015.3714.8115.0386,751
7/24/201415.2615.4414.6115.23136,824
7/23/201415.3015.7214.8915.03205,992
7/22/201415.4315.6015.2015.30192,447
7/21/201415.4215.6215.1015.34224,913
7/18/201415.6415.8715.4515.49180,852
7/17/201416.0816.1615.6015.68119,347
7/16/201416.6116.8516.0816.22139,073
7/15/201417.2117.2616.5016.58182,954
7/14/201417.3017.3017.0617.2072,883
7/11/201417.3017.5317.0517.1172,503
7/10/201417.7617.9717.1917.36172,811
7/9/201418.3218.7317.8318.00357,557
7/8/201418.8619.0717.8118.33425,577
7/7/201418.7719.0418.5918.86471,965
7/3/201418.8218.9718.6818.8593,981
7/2/201418.0519.1018.0518.77215,875
7/1/201417.8018.4017.7218.08252,308
6/30/201417.5017.8717.3817.69160,283
6/27/201417.2117.5417.0017.51305,037
6/26/201417.0817.3516.9717.35114,954
6/25/201417.0917.1216.9017.00112,868
6/24/201417.1417.4216.9417.19202,519
6/23/201417.4517.5617.0717.26103,646
6/20/201417.5017.7417.0917.47219,666
6/19/201417.4317.5617.0417.40126,198
6/18/201417.4617.6017.0017.33117,979
6/17/201417.1517.5217.1017.46157,638
6/16/201416.7317.2616.4217.11145,700
6/13/201416.8016.8616.2216.70155,899
6/12/201416.8016.8816.5316.73116,531
6/11/201416.6916.9716.6416.78129,758
6/10/201416.7016.8416.4016.78104,593
6/9/201416.8517.0216.6516.80201,658
6/6/201416.5417.1516.4916.91115,807
6/5/201416.1216.4915.9216.41178,584
6/4/201416.0816.2715.9216.06195,690
6/3/201416.0816.3815.7416.10404,337
6/2/201416.9317.0816.0916.1086,817
5/30/201417.1317.1416.7416.93177,430
5/29/201417.1617.2117.0017.08127,532
5/28/201417.4917.4917.0617.15129,890
5/27/201417.2717.8417.1017.57190,882
5/23/201416.7817.0716.7417.05151,517
5/22/201416.5716.8116.2516.7689,096
5/21/201416.5416.6916.0816.50294,864
5/20/201416.6216.7516.2216.50239,302
5/19/201416.5417.0016.5116.75118,758
5/16/201416.4916.6616.3616.65170,111
5/15/201416.2516.6716.2116.49194,660
5/14/201416.6416.7716.3716.42151,362
5/13/201416.8616.8616.4716.61163,109
5/12/201416.5017.0616.3116.96307,109
5/9/201416.4316.8016.1516.50251,558
5/8/201417.0617.1616.4016.51211,489
5/7/201417.5417.5416.6417.08560,293
5/6/201417.7018.3417.3217.46462,292
5/5/201418.9919.1517.5817.66504,820
5/2/201416.5519.5016.5519.253,626,759
5/1/201424.1124.2023.1023.77228,540
4/30/201423.9724.3323.3323.98448,045
4/29/201423.0424.7522.8124.06910,213
4/28/201424.4824.9322.8923.11417,483
4/25/201425.6526.0024.4324.46106,025
4/24/201426.4526.6325.5425.83155,693
4/23/201427.0527.0526.1326.18109,443
4/22/201426.0727.3025.9226.98115,190
4/21/201426.1026.2525.7725.9959,999
4/17/201425.8326.6225.7526.05130,207
4/16/201425.3126.4825.0526.00259,200
4/15/201425.2425.5524.2625.03152,923
4/14/201425.1125.7524.4925.14326,404
4/11/201424.8425.3524.3724.83221,877
4/10/201426.0326.0524.7325.11237,983
4/9/201425.6526.0225.4825.98186,269
4/8/201425.3725.8225.0325.59124,749
4/7/201425.6726.7125.1125.31150,369
4/4/201426.9927.2525.6625.71310,875
4/3/201427.3527.4626.6826.86242,378
4/2/201427.2127.5026.8327.4391,074
4/1/201427.1327.4226.9927.23102,393
3/31/201427.1227.2926.6927.02163,513
3/28/201426.2827.4826.2826.90271,721
3/27/201426.3026.5025.7326.361,660,497
3/26/201428.0128.2226.9526.98287,499
3/25/201429.6229.8327.8627.95416,413
3/24/201430.0030.2328.7729.56223,775
3/21/201431.3032.3530.1630.41119,476
3/20/201431.9532.0831.0131.12162,482
3/19/201432.3932.4431.3731.84145,505
3/18/201430.2032.6929.9832.31244,422
3/17/201429.4230.3229.4230.26106,249
3/14/201428.8029.2628.4229.23119,823
3/13/201430.1630.1628.7128.8478,905
3/12/201429.3330.0728.8329.9575,422
3/11/201429.5930.2329.0229.59125,486
3/10/201429.8430.0529.0129.35142,656
3/7/201430.0030.1529.5429.83137,859
3/6/201429.6529.9929.3529.9699,067
Trading Center