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 (%)
Apr 29, 2016 10.70 10.95 10.30 10.53 20,427 -0.03(-0.24%)
Apr 28, 2016 10.41 11.00 10.37 10.55 67,643 +0.10(+0.96%)
Apr 27, 2016 10.47 10.50 10.22 10.45 15,783 +0.05(+0.48%)
Apr 26, 2016 10.50 10.50 10.39 10.40 16,154 -0.35(-3.26%)
Apr 25, 2016 10.78 11.00 10.60 10.75 8,892 +0.33(+3.17%)
Apr 22, 2016 10.50 10.92 10.37 10.42 12,140 +0.09(+0.87%)
Apr 21, 2016 10.50 10.50 10.33 10.33 2,684 -0.12(-1.15%)
Apr 20, 2016 10.40 10.49 10.40 10.45 5,329 +0.02(+0.19%)
Apr 19, 2016 10.46 10.46 10.42 10.43 8,623 -0.04(-0.38%)
Apr 18, 2016 10.50 10.50 10.05 10.47 9,022 +0.06(+0.58%)
Apr 15, 2016 9.950 11.03 9.900 10.41 60,166 +0.51(+5.15%)
Apr 14, 2016 8.610 9.900 8.610 9.900 154,139 +1.34(+15.65%)
Apr 13, 2016 8.638 8.650 8.560 8.560 2,545 -0.01(-0.12%)
Apr 12, 2016 8.370 8.760 8.310 8.570 4,335 -0.03(-0.35%)
Apr 11, 2016 8.500 8.700 8.460 8.600 9,084 +0.26(+3.12%)
Apr 08, 2016 8.640 8.710 8.300 8.340 7,500 -0.16(-1.88%)
Apr 07, 2016 8.800 8.840 8.500 8.500 23,154 -0.29(-3.30%)
Apr 06, 2016 8.330 8.810 8.330 8.790 3,766 +0.40(+4.77%)
Apr 05, 2016 8.350 8.390 8.010 8.390 7,048 +0.05(+0.60%)
Apr 04, 2016 8.800 8.850 8.270 8.340 23,070 -0.40(-4.58%)
Apr 01, 2016 8.650 8.750 8.650 8.740 5,754 -0.06(-0.68%)
Mar 31, 2016 8.850 8.890 8.510 8.800 27,558 -0.01(-0.11%)
Mar 30, 2016 8.640 8.990 8.460 8.810 20,150 +0.21(+2.44%)
Mar 29, 2016 8.320 8.600 8.158 8.600 4,960 +0.36(+4.37%)
Mar 28, 2016 8.300 8.300 8.100 8.240 8,712 -0.07(-0.84%)
Mar 24, 2016 8.340 8.310 8.310 8.310 2,600 -0.18(-2.12%)
Mar 23, 2016 8.640 8.640 8.460 8.490 9,072 +0.01(+0.12%)
Mar 22, 2016 8.480 8.600 8.370 8.480 7,102 -0.12(-1.39%)
Mar 21, 2016 8.590 8.660 8.300 8.600 10,070 -0.06(-0.69%)
Mar 18, 2016 8.660 8.660 8.506 8.660 11,515 +0.01(+0.12%)
Mar 17, 2016 8.370 8.650 8.370 8.650 10,993 +0.12(+1.41%)
Mar 16, 2016 8.720 8.970 8.360 8.530 49,208 -0.14(-1.61%)
Mar 15, 2016 8.715 8.750 8.650 8.670 9,516 -0.16(-1.81%)
Mar 14, 2016 8.360 8.830 8.124 8.830 23,495 +0.41(+4.87%)
Mar 11, 2016 8.178 8.480 7.676 8.420 12,463 +0.27(+3.31%)
Mar 10, 2016 8.740 8.740 7.820 8.150 33,206 -0.50(-5.78%)
Mar 09, 2016 8.770 8.770 8.540 8.650 46,287 +0.06(+0.70%)
Mar 08, 2016 8.550 8.700 8.490 8.590 20,553 +0.04(+0.47%)
Mar 07, 2016 8.270 8.610 8.270 8.550 63,470 +0.25(+3.01%)
Mar 04, 2016 7.830 8.390 7.830 8.300 52,741 +0.46(+5.87%)
Mar 03, 2016 7.640 7.850 7.600 7.840 52,169 +0.14(+1.82%)
Mar 02, 2016 7.890 8.000 7.640 7.700 26,812 +0.05(+0.65%)
Mar 01, 2016 7.650 7.990 7.512 7.650 11,086 +0.13(+1.73%)
Feb 29, 2016 8.060 8.060 7.510 7.520 35,818 -0.38(-4.81%)
Feb 26, 2016 8.260 8.300 7.860 7.900 29,434 -0.11(-1.37%)
Feb 25, 2016 8.150 8.150 7.720 8.010 37,490 -0.12(-1.48%)
Feb 24, 2016 8.030 8.270 8.004 8.130 27,819 +0.11(+1.37%)
Feb 23, 2016 8.590 8.590 8.020 8.020 36,310 -0.58(-6.74%)
Feb 22, 2016 8.480 8.600 8.200 8.600 81,511 +0.25(+2.99%)
Feb 19, 2016 8.340 8.500 8.200 8.350 67,598 -0.09(-1.07%)
Feb 18, 2016 7.970 8.440 7.970 8.440 57,793 +0.29(+3.56%)
Feb 17, 2016 7.770 8.150 7.750 8.150 64,933 +0.25(+3.16%)
Feb 16, 2016 8.100 8.130 7.500 7.900 66,927 -0.09(-1.13%)
Feb 12, 2016 8.000 7.990 7.990 7.990 100,200 +0.60(+8.12%)
Feb 11, 2016 7.000 7.440 6.780 7.390 79,560 +0.49(+7.10%)
Feb 10, 2016 7.300 7.300 6.500 6.900 150,078 -0.14(-1.99%)
Feb 09, 2016 7.100 7.250 6.520 7.040 164,853 -0.30(-4.09%)
Feb 08, 2016 7.270 7.600 7.010 7.340 254,263 -0.14(-1.87%)
Feb 05, 2016 8.360 8.500 7.200 7.480 2,882,738 -2.82(-27.38%)
Feb 04, 2016 10.05 11.07 9.790 10.30 114,200 -1.11(-9.73%)
Feb 03, 2016 12.05 12.05 11.10 11.41 16,287 -0.59(-4.92%)
Feb 02, 2016 12.40 12.40 12.00 12.00 2,687 -0.17(-1.40%)
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.