SciQuest Inc $15.96

down -0.39


19/9/2014 04:00 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
9/19/201416.3916.4015.7715.96198,910
9/18/201415.9716.3915.9416.35101,191
9/17/201416.3016.4815.8115.87142,246
9/16/201416.6116.6616.2816.28182,657
9/15/201417.1417.1516.4916.61261,794
9/12/201417.2417.3617.0017.32345,557
9/11/201417.0317.5516.6417.20674,328
9/10/201417.2617.6117.1417.20110,880
9/9/201417.3217.4117.1117.26145,822
9/8/201416.5417.4816.5417.41178,745
9/5/201416.4316.6816.2616.55183,867
9/4/201416.3416.5616.1616.51115,362
9/3/201416.3816.6216.2816.33107,612
9/2/201416.0516.4815.9416.33122,288
8/29/201415.9016.0515.8015.9774,083
8/28/201415.7916.2115.6715.8586,337
8/27/201415.7515.9415.7015.82106,074
8/26/201415.5515.8015.4615.76127,025
8/25/201415.5015.5815.2615.55139,191
8/22/201415.0615.4614.9515.4096,159
8/21/201415.1515.2114.7815.0681,256
8/20/201415.0915.3514.7715.15316,242
8/19/201415.0915.2414.9415.15267,149
8/18/201415.1615.2814.9815.09132,964
8/15/201415.5015.5014.7515.01135,469
8/14/201415.4515.6615.1715.3468,087
8/13/201415.2715.5815.0415.4182,772
8/12/201415.5015.5115.0215.2367,363
8/11/201415.6315.7515.4315.53159,542
8/8/201415.6015.7115.2815.57233,600
8/7/201415.6915.9115.4315.62112,169
8/6/201415.0715.8914.9415.61145,150
8/5/201415.0815.3015.0015.15196,266
8/4/201415.2315.4714.9915.15246,730
8/1/201415.4315.7914.8115.22184,812
7/31/201415.5116.0915.2315.39439,302
7/30/201415.2815.7414.9715.63203,271
7/29/201414.7815.2314.4615.11120,359
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
Trading Center