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

Quotient Ltd Ord (NQ: QTNT )

0.3800 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 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 (%)
Mar 31, 2021 3.610 3.770 3.600 3.680 388,283 +0.11(+3.08%)
Mar 30, 2021 3.620 3.620 3.430 3.570 704,880 -0.07(-1.92%)
Mar 29, 2021 3.920 3.970 3.590 3.640 674,601 -0.32(-8.08%)
Mar 26, 2021 3.860 3.990 3.780 3.960 529,200 +0.16(+4.21%)
Mar 25, 2021 3.670 3.870 3.570 3.800 692,529 +0.13(+3.54%)
Mar 24, 2021 3.930 3.970 3.670 3.670 911,700 -0.21(-5.41%)
Mar 23, 2021 4.070 4.100 3.850 3.880 458,477 -0.21(-5.13%)
Mar 22, 2021 4.080 4.150 3.910 4.090 545,481 -0.04(-0.97%)
Mar 19, 2021 4.040 4.180 4.010 4.130 1,953,000 +0.09(+2.23%)
Mar 18, 2021 4.140 4.210 4.010 4.040 527,586 -0.09(-2.18%)
Mar 17, 2021 4.080 4.180 3.980 4.130 419,654 +0.03(+0.73%)
Mar 16, 2021 4.120 4.220 4.020 4.100 472,743 +0.04(+0.99%)
Mar 15, 2021 4.200 4.230 4.020 4.060 889,156 -0.14(-3.33%)
Mar 12, 2021 4.240 4.365 4.115 4.200 586,500 -0.07(-1.64%)
Mar 11, 2021 3.980 4.270 3.920 4.270 985,534 +0.39(+10.05%)
Mar 10, 2021 4.310 4.360 3.860 3.880 2,091,877 -0.40(-9.35%)
Mar 09, 2021 4.170 4.390 4.100 4.280 576,629 +0.10(+2.39%)
Mar 08, 2021 3.890 4.200 3.880 4.180 1,142,554 +0.39(+10.29%)
Mar 05, 2021 4.000 4.110 3.770 3.790 1,573,300 -0.12(-3.07%)
Mar 04, 2021 4.510 4.560 3.890 3.910 1,149,951 -0.60(-13.30%)
Mar 03, 2021 4.550 4.680 4.465 4.510 875,629 +0.00(+0.00%)
Mar 02, 2021 4.620 4.620 4.450 4.510 1,118,067 -0.14(-3.01%)
Mar 01, 2021 4.590 4.650 4.450 4.650 699,553 +0.16(+3.56%)
Feb 26, 2021 4.550 4.650 4.430 4.490 923,100 -0.04(-0.88%)
Feb 25, 2021 4.690 4.870 4.380 4.530 1,834,624 -0.11(-2.37%)
Feb 24, 2021 4.940 5.100 4.600 4.640 1,306,871 -0.28(-5.69%)
Feb 23, 2021 5.130 5.330 4.790 4.920 1,904,807 -0.34(-6.46%)
Feb 22, 2021 5.410 5.460 5.230 5.260 507,189 -0.24(-4.36%)
Feb 19, 2021 5.230 5.500 5.180 5.500 813,700 +0.30(+5.77%)
Feb 18, 2021 5.350 5.360 5.180 5.200 455,174 -0.16(-2.99%)
Feb 17, 2021 5.370 5.390 5.110 5.360 653,523 -0.02(-0.37%)
Feb 16, 2021 5.350 5.540 5.290 5.380 850,786 +0.09(+1.70%)
Feb 12, 2021 5.130 5.320 5.050 5.290 547,700 +0.16(+3.12%)
Feb 11, 2021 5.080 5.240 4.940 5.130 733,544 +0.08(+1.58%)
Feb 10, 2021 5.110 5.280 4.880 5.050 1,604,368 -0.02(-0.39%)
Feb 09, 2021 5.160 5.390 5.030 5.070 1,925,499 -0.13(-2.50%)
Feb 08, 2021 5.240 5.250 4.940 5.200 1,300,309 -0.09(-1.70%)
Feb 05, 2021 5.350 5.390 5.130 5.290 449,000 +0.01(+0.19%)
Feb 04, 2021 5.150 5.350 5.060 5.280 1,153,731 +0.22(+4.35%)
Feb 03, 2021 4.980 5.200 4.900 5.060 1,308,635 +0.12(+2.43%)
Feb 02, 2021 5.190 5.400 4.920 4.940 1,549,789 -0.10(-1.98%)
Feb 01, 2021 5.000 5.500 4.860 5.040 3,174,478 -1.02(-16.83%)
Jan 29, 2021 6.390 6.420 5.810 6.060 777,300 -0.05(-0.82%)
Jan 28, 2021 6.050 6.210 5.850 6.110 631,100 +0.14(+2.35%)
Jan 27, 2021 5.890 6.270 5.810 5.970 897,121 +0.04(+0.67%)
Jan 26, 2021 6.230 6.280 5.910 5.930 407,583 -0.22(-3.58%)
Jan 25, 2021 6.100 6.362 5.950 6.150 623,058 +0.01(+0.16%)
Jan 22, 2021 5.880 6.330 5.830 6.140 541,700 +0.18(+3.02%)
Jan 21, 2021 6.120 6.120 5.800 5.960 468,043 -0.12(-1.97%)
Jan 20, 2021 6.180 6.360 6.080 6.080 437,963 -0.12(-1.94%)
Jan 19, 2021 6.150 6.255 6.130 6.200 388,331 +0.14(+2.31%)
Jan 15, 2021 6.060 6.160 5.920 6.060 407,900 -0.05(-0.82%)
Jan 14, 2021 5.920 6.275 5.920 6.110 686,556 +0.25(+4.36%)
Jan 13, 2021 5.930 5.930 5.680 5.855 484,092 -0.04(-0.76%)
Jan 12, 2021 5.820 6.010 5.800 5.900 573,951 +0.12(+2.08%)
Jan 11, 2021 5.670 5.930 5.610 5.780 540,119 +0.07(+1.23%)
Jan 08, 2021 5.590 5.750 5.470 5.710 480,600 +0.13(+2.33%)
Jan 07, 2021 5.640 5.690 5.510 5.580 328,222 +0.08(+1.45%)
Jan 06, 2021 5.410 5.665 5.370 5.500 558,769 +0.14(+2.61%)
Jan 05, 2021 5.450 5.480 5.360 5.360 459,308 -0.03(-0.56%)
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.