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 (%)
Sep 30, 2019 7.740 7.860 7.560 7.770 278,139 -0.01(-0.13%)
Sep 27, 2019 8.060 8.250 7.720 7.780 427,900 -0.31(-3.83%)
Sep 26, 2019 8.270 8.400 8.060 8.090 152,295 -0.18(-2.18%)
Sep 25, 2019 8.160 8.350 8.050 8.270 258,848 +0.12(+1.47%)
Sep 24, 2019 8.760 8.880 8.090 8.150 467,602 -0.61(-6.96%)
Sep 23, 2019 8.540 8.930 8.410 8.760 339,032 +0.19(+2.22%)
Sep 20, 2019 8.050 8.600 8.000 8.570 344,100 +0.50(+6.20%)
Sep 19, 2019 8.390 8.480 8.035 8.070 292,389 -0.32(-3.81%)
Sep 18, 2019 8.370 8.530 8.070 8.390 276,945 +0.03(+0.36%)
Sep 17, 2019 8.280 8.450 8.030 8.360 379,834 +0.00(+0.00%)
Sep 16, 2019 8.770 8.790 8.320 8.360 300,554 -0.41(-4.68%)
Sep 13, 2019 9.180 9.250 8.560 8.770 511,000 -0.43(-4.67%)
Sep 12, 2019 8.230 9.410 8.040 9.200 2,084,795 +1.00(+12.20%)
Sep 11, 2019 8.310 8.410 8.100 8.200 370,983 -0.13(-1.56%)
Sep 10, 2019 8.180 8.430 8.060 8.330 523,645 +0.10(+1.22%)
Sep 09, 2019 8.510 8.630 8.100 8.230 557,869 -0.28(-3.29%)
Sep 06, 2019 9.000 9.000 8.510 8.510 339,100 -0.49(-5.44%)
Sep 05, 2019 9.000 9.090 8.650 9.000 149,216 +0.11(+1.24%)
Sep 04, 2019 8.950 8.950 8.720 8.890 250,709 +0.04(+0.45%)
Sep 03, 2019 8.900 9.030 8.780 8.850 204,577 -0.17(-1.88%)
Aug 30, 2019 9.110 9.110 8.830 9.020 114,100 -0.06(-0.66%)
Aug 29, 2019 9.200 9.350 8.980 9.080 383,870 +0.02(+0.22%)
Aug 28, 2019 8.830 9.130 8.830 9.060 269,579 +0.18(+2.03%)
Aug 27, 2019 9.380 9.460 8.780 8.880 430,260 -0.40(-4.31%)
Aug 26, 2019 9.270 9.400 9.060 9.280 215,622 +0.03(+0.32%)
Aug 23, 2019 9.570 9.710 9.160 9.250 258,200 -0.37(-3.85%)
Aug 22, 2019 9.890 9.930 9.310 9.620 442,608 -0.33(-3.32%)
Aug 21, 2019 10.26 10.26 9.840 9.950 216,864 -0.22(-2.16%)
Aug 20, 2019 10.74 10.74 10.15 10.17 256,953 -0.57(-5.31%)
Aug 19, 2019 11.00 11.08 10.59 10.74 164,900 -0.29(-2.63%)
Aug 16, 2019 10.80 11.06 10.80 11.03 126,400 +0.26(+2.41%)
Aug 15, 2019 10.41 10.80 10.28 10.77 147,109 +0.39(+3.76%)
Aug 14, 2019 10.53 10.59 10.29 10.38 276,768 -0.32(-2.99%)
Aug 13, 2019 10.69 11.00 10.65 10.70 190,912 -0.05(-0.47%)
Aug 12, 2019 10.56 11.10 10.46 10.75 536,725 +0.17(+1.61%)
Aug 09, 2019 10.55 10.87 10.54 10.58 527,900 +0.03(+0.28%)
Aug 08, 2019 10.30 10.58 10.30 10.55 214,088 +0.20(+1.93%)
Aug 07, 2019 10.41 10.47 9.990 10.35 314,290 -0.16(-1.52%)
Aug 06, 2019 10.51 10.78 10.39 10.51 383,666 +0.00(+0.00%)
Aug 05, 2019 10.09 11.00 9.760 10.51 680,668 -0.75(-6.66%)
Aug 02, 2019 10.84 11.30 10.65 11.26 457,100 +0.38(+3.49%)
Aug 01, 2019 10.58 10.88 10.29 10.88 223,318 +0.32(+3.03%)
Jul 31, 2019 10.89 10.97 10.49 10.56 292,749 -0.33(-3.03%)
Jul 30, 2019 10.44 10.94 10.44 10.89 141,001 +0.38(+3.62%)
Jul 29, 2019 10.61 10.61 10.31 10.51 188,734 +0.02(+0.19%)
Jul 26, 2019 10.55 10.63 10.38 10.49 109,400 +0.02(+0.19%)
Jul 25, 2019 10.73 10.77 10.43 10.47 185,282 -0.26(-2.42%)
Jul 24, 2019 10.70 10.85 10.60 10.73 128,300 -0.05(-0.46%)
Jul 23, 2019 10.47 10.86 10.39 10.78 296,070 +0.31(+2.96%)
Jul 22, 2019 10.50 10.67 10.43 10.47 155,243 +0.01(+0.10%)
Jul 19, 2019 10.62 10.72 10.35 10.46 271,100 -0.16(-1.51%)
Jul 18, 2019 10.50 10.66 10.29 10.62 448,456 +0.10(+0.95%)
Jul 17, 2019 10.44 10.65 10.44 10.52 261,426 +0.05(+0.48%)
Jul 16, 2019 10.49 10.59 10.33 10.47 228,865 -0.05(-0.48%)
Jul 15, 2019 10.49 10.54 10.31 10.52 180,059 +0.03(+0.29%)
Jul 12, 2019 10.03 10.53 9.900 10.49 390,300 +0.43(+4.27%)
Jul 11, 2019 10.20 10.24 9.840 10.06 810,228 -0.06(-0.59%)
Jul 10, 2019 10.08 10.35 9.990 10.12 258,359 +0.05(+0.50%)
Jul 09, 2019 9.600 10.09 9.560 10.07 331,030 +0.44(+4.57%)
Jul 08, 2019 9.540 9.640 9.325 9.630 266,291 +0.26(+2.77%)
Jul 05, 2019 9.340 9.630 9.230 9.370 280,000 -0.08(-0.85%)
Jul 03, 2019 9.320 9.450 9.205 9.450 82,900 +0.16(+1.72%)
Jul 02, 2019 9.060 9.320 8.850 9.290 265,110 +0.21(+2.31%)
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.