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 (%)
Aug 31, 2017 3.530 3.940 3.400 3.860 668,379 +0.63(+19.50%)
Aug 30, 2017 3.290 3.520 3.220 3.230 295,266 -0.07(-2.12%)
Aug 29, 2017 3.510 3.560 3.270 3.300 248,500 -0.21(-5.98%)
Aug 28, 2017 3.530 3.560 3.360 3.510 148,476 +0.05(+1.45%)
Aug 25, 2017 3.590 3.590 3.350 3.460 107,175 -0.01(-0.29%)
Aug 24, 2017 3.590 3.710 3.470 3.470 112,951 -0.12(-3.34%)
Aug 23, 2017 3.590 3.800 3.530 3.590 187,300 -0.04(-1.10%)
Aug 22, 2017 3.360 3.780 3.360 3.630 253,401 +0.26(+7.72%)
Aug 21, 2017 3.600 3.600 3.330 3.370 308,969 -0.21(-5.87%)
Aug 18, 2017 3.860 3.880 3.520 3.580 337,824 -0.33(-8.44%)
Aug 17, 2017 3.970 4.190 3.910 3.910 142,115 -0.08(-2.01%)
Aug 16, 2017 4.070 4.200 3.910 3.990 201,153 -0.06(-1.48%)
Aug 15, 2017 4.440 4.440 3.935 4.050 333,866 -0.37(-8.37%)
Aug 14, 2017 4.480 4.520 4.300 4.420 152,786 -0.07(-1.56%)
Aug 11, 2017 4.600 4.658 4.450 4.490 142,936 -0.11(-2.39%)
Aug 10, 2017 5.360 5.380 4.560 4.600 160,529 -0.80(-14.81%)
Aug 09, 2017 5.360 5.680 5.320 5.400 159,323 -0.01(-0.18%)
Aug 08, 2017 5.400 5.410 4.630 5.410 730,392 -0.22(-3.91%)
Aug 07, 2017 5.270 5.670 5.210 5.630 313,809 +0.35(+6.63%)
Aug 04, 2017 5.260 5.420 5.130 5.280 141,251 +0.05(+0.96%)
Aug 03, 2017 5.210 5.390 5.159 5.230 130,908 -0.02(-0.38%)
Aug 02, 2017 5.390 5.390 5.115 5.250 162,416 -0.15(-2.78%)
Aug 01, 2017 5.700 5.740 5.320 5.400 216,677 -0.12(-2.17%)
Jul 31, 2017 5.410 5.590 5.370 5.520 114,182 +0.10(+1.85%)
Jul 28, 2017 5.430 5.720 5.280 5.420 89,952 -0.01(-0.18%)
Jul 27, 2017 5.750 5.840 5.370 5.430 140,782 -0.31(-5.40%)
Jul 26, 2017 5.810 5.830 5.550 5.740 220,143 -0.11(-1.88%)
Jul 25, 2017 6.000 6.100 5.750 5.850 132,170 -0.13(-2.17%)
Jul 24, 2017 5.880 6.110 5.871 5.980 152,895 +0.12(+2.05%)
Jul 21, 2017 6.330 6.330 5.790 5.860 173,334 -0.30(-4.87%)
Jul 20, 2017 6.230 6.330 6.000 6.160 259,376 -0.09(-1.44%)
Jul 19, 2017 6.270 6.280 5.930 6.250 236,697 +0.01(+0.16%)
Jul 18, 2017 6.480 6.570 6.170 6.240 200,179 -0.25(-3.85%)
Jul 17, 2017 6.880 6.900 6.270 6.490 348,817 -0.40(-5.81%)
Jul 14, 2017 6.990 7.065 6.880 6.890 200,541 -0.11(-1.57%)
Jul 13, 2017 7.140 7.140 6.960 7.000 55,593 -0.14(-1.96%)
Jul 12, 2017 7.100 7.280 7.050 7.140 121,550 +0.04(+0.56%)
Jul 11, 2017 7.080 7.300 6.780 7.100 164,696 +0.04(+0.57%)
Jul 10, 2017 7.410 7.470 7.040 7.060 107,367 -0.38(-5.11%)
Jul 07, 2017 7.470 7.510 7.310 7.440 101,218 +0.00(+0.00%)
Jul 06, 2017 7.360 7.520 7.300 7.440 168,022 +0.05(+0.68%)
Jul 05, 2017 7.310 7.430 7.190 7.390 86,180 +0.06(+0.82%)
Jul 03, 2017 7.370 7.460 7.265 7.330 103,935 -0.03(-0.41%)
Jun 30, 2017 7.170 7.400 7.060 7.360 163,468 +0.17(+2.36%)
Jun 29, 2017 7.140 7.250 7.010 7.190 136,170 +0.10(+1.41%)
Jun 28, 2017 6.920 7.200 6.750 7.090 102,580 +0.21(+3.05%)
Jun 27, 2017 6.680 7.030 6.680 6.880 152,721 +0.15(+2.23%)
Jun 26, 2017 6.700 6.840 6.610 6.730 121,673 +0.01(+0.15%)
Jun 23, 2017 6.950 7.090 6.550 6.720 2,809,336 -0.23(-3.31%)
Jun 22, 2017 7.250 7.400 6.900 6.950 252,993 -0.30(-4.14%)
Jun 21, 2017 7.370 7.370 7.030 7.250 137,647 +0.17(+2.40%)
Jun 20, 2017 7.350 7.350 6.800 7.080 334,858 -0.27(-3.67%)
Jun 19, 2017 7.290 7.640 7.290 7.350 163,126 +0.00(+0.00%)
Jun 16, 2017 7.410 7.540 7.300 7.350 144,887 -0.02(-0.27%)
Jun 15, 2017 7.647 7.650 7.251 7.370 372,384 -0.17(-2.25%)
Jun 14, 2017 7.490 7.660 7.370 7.540 146,934 +0.06(+0.80%)
Jun 13, 2017 7.530 7.650 7.380 7.480 141,177 +0.07(+0.94%)
Jun 12, 2017 7.560 7.700 7.325 7.410 68,906 -0.19(-2.50%)
Jun 09, 2017 7.450 7.720 7.370 7.600 279,344 +0.12(+1.60%)
Jun 08, 2017 7.350 7.530 7.320 7.480 57,454 +0.10(+1.36%)
Jun 07, 2017 7.420 7.690 7.340 7.380 150,207 -0.06(-0.81%)
Jun 06, 2017 7.590 7.600 7.350 7.440 72,250 -0.06(-0.80%)
Jun 05, 2017 7.630 7.730 7.400 7.500 91,148 -0.18(-2.34%)
Jun 02, 2017 7.690 7.730 7.520 7.680 104,003 +0.08(+1.05%)
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.