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 30, 2015 15.40 15.50 14.11 14.20 9,996 -1.55(-9.84%)
Apr 29, 2015 13.99 15.75 13.99 15.75 4,691 +1.55(+10.92%)
Apr 28, 2015 16.31 16.48 13.04 14.20 25,967 -2.09(-12.83%)
Apr 27, 2015 16.35 16.64 16.29 16.29 2,189 +0.00(+0.00%)
Apr 24, 2015 16.65 16.65 16.40 16.29 2,718 -0.35(-2.10%)
Apr 23, 2015 16.75 16.75 16.14 16.64 5,577 -0.11(-0.66%)
Apr 22, 2015 16.25 16.75 16.25 16.75 11,313 +0.50(+3.07%)
Apr 21, 2015 16.75 16.75 16.07 16.25 3,477 -0.50(-2.98%)
Apr 20, 2015 17.00 17.00 16.52 16.75 7,560 -0.22(-1.30%)
Apr 17, 2015 16.97 16.97 16.73 16.97 1,897 +0.04(+0.24%)
Apr 16, 2015 17.00 17.00 16.50 16.93 8,540 +0.10(+0.59%)
Apr 15, 2015 16.83 16.98 16.50 16.83 821 +0.37(+2.25%)
Apr 14, 2015 16.14 16.50 16.14 16.46 3,737 +0.76(+4.84%)
Apr 13, 2015 16.31 16.35 15.67 15.70 5,262 -0.31(-1.94%)
Apr 10, 2015 16.35 16.35 15.51 16.01 3,087 -0.49(-2.97%)
Apr 09, 2015 16.70 16.71 15.78 16.50 3,988 -0.50(-2.94%)
Apr 08, 2015 15.51 17.00 15.51 17.00 4,646 +0.40(+2.41%)
Apr 07, 2015 16.55 16.90 16.55 16.60 3,931 -0.30(-1.77%)
Apr 06, 2015 16.88 17.10 15.59 16.90 14,182 +0.16(+0.95%)
Apr 02, 2015 17.10 16.74 16.74 16.74 36,900 -0.31(-1.82%)
Apr 01, 2015 16.61 17.15 16.01 17.05 10,926 +0.05(+0.29%)
Mar 31, 2015 16.17 17.00 15.90 17.00 17,625 +1.00(+6.25%)
Mar 30, 2015 15.18 16.52 14.52 16.00 24,407 +0.62(+4.03%)
Mar 27, 2015 15.75 15.75 15.35 15.38 5,676 -0.70(-4.35%)
Mar 26, 2015 16.62 16.62 15.50 16.08 7,883 -0.32(-1.95%)
Mar 25, 2015 16.65 16.65 15.00 16.40 735 +0.20(+1.23%)
Mar 24, 2015 16.65 16.66 16.01 16.20 11,312 +0.09(+0.56%)
Mar 23, 2015 16.37 16.65 15.60 16.11 10,025 -0.64(-3.82%)
Mar 20, 2015 16.47 16.75 15.35 16.75 8,968 +0.05(+0.31%)
Mar 19, 2015 16.73 17.00 16.01 16.70 7,856 +0.45(+2.76%)
Mar 18, 2015 16.65 16.99 15.47 16.25 89,690 -0.20(-1.22%)
Mar 17, 2015 14.70 16.76 14.53 16.45 30,993 +1.90(+13.07%)
Mar 16, 2015 14.80 14.80 14.53 14.55 3,035 -0.24(-1.63%)
Mar 13, 2015 14.20 15.46 14.20 14.79 6,171 +0.44(+3.07%)
Mar 12, 2015 15.90 15.90 14.13 14.35 10,305 -1.51(-9.52%)
Mar 11, 2015 16.15 16.50 15.86 15.86 22,063 -0.67(-4.05%)
Mar 10, 2015 16.70 16.70 16.27 16.53 4,694 -0.25(-1.49%)
Mar 09, 2015 16.95 16.95 16.78 16.78 11,502 -0.17(-1.00%)
Mar 06, 2015 16.95 16.95 16.80 16.95 90,659 +0.03(+0.18%)
Mar 05, 2015 16.77 16.95 16.75 16.92 20,350 +0.02(+0.12%)
Mar 04, 2015 16.94 16.94 16.60 16.90 8,662 -0.02(-0.12%)
Mar 03, 2015 16.80 16.92 16.61 16.92 31,340 +0.12(+0.71%)
Mar 02, 2015 17.00 17.00 16.69 16.80 8,486 +0.37(+2.25%)
Feb 27, 2015 16.55 16.70 16.30 16.43 10,195 -0.30(-1.79%)
Feb 26, 2015 17.31 17.31 16.73 16.73 8,995 -0.27(-1.59%)
Feb 25, 2015 16.95 17.75 16.86 17.00 12,170 +0.05(+0.29%)
Feb 24, 2015 16.95 16.95 16.56 16.95 6,571 +0.00(+0.00%)
Feb 23, 2015 16.95 16.95 16.51 16.95 26,811 +0.00(+0.00%)
Feb 20, 2015 16.49 16.95 16.43 16.95 8,011 +0.19(+1.13%)
Feb 19, 2015 17.00 17.00 16.45 16.76 10,487 -0.27(-1.59%)
Feb 18, 2015 17.03 17.03 16.75 17.03 9,050 +0.03(+0.18%)
Feb 17, 2015 17.20 17.20 16.62 17.00 9,772 +0.03(+0.18%)
Feb 13, 2015 17.23 16.97 16.97 16.97 14,500 -0.03(-0.18%)
Feb 12, 2015 17.00 17.49 16.98 17.00 35,534 +0.10(+0.59%)
Feb 11, 2015 16.86 16.98 16.77 16.90 18,345 +0.20(+1.20%)
Feb 10, 2015 16.60 16.91 16.50 16.70 13,317 +0.28(+1.71%)
Feb 09, 2015 16.70 16.82 16.40 16.42 14,550 -0.33(-1.97%)
Feb 06, 2015 16.99 17.00 16.50 16.75 8,342 +0.16(+0.99%)
Feb 05, 2015 16.46 17.45 16.21 16.59 16,463 +0.59(+3.66%)
Feb 04, 2015 15.27 16.18 15.02 16.00 32,557 +0.94(+6.21%)
Feb 03, 2015 15.16 15.28 14.63 15.06 34,185 +0.03(+0.17%)
Feb 02, 2015 15.40 15.88 14.43 15.04 11,372 -0.41(-2.65%)
Jan 30, 2015 16.50 17.25 14.41 15.45 70,577 +2.36(+18.03%)
Jan 29, 2015 13.12 13.29 12.68 13.09 17,968 +0.06(+0.46%)
Jan 28, 2015 13.14 13.80 12.75 13.03 3,375 -0.01(-0.08%)
Jan 27, 2015 13.00 13.06 12.41 13.04 13,864 -0.18(-1.39%)
Jan 26, 2015 13.39 13.39 12.35 13.22 4,598 -0.11(-0.80%)
Jan 23, 2015 13.97 13.97 13.00 13.33 12,963 -0.42(-3.05%)
Jan 22, 2015 13.65 14.00 13.52 13.75 12,917 +0.50(+3.77%)
Jan 21, 2015 13.54 13.62 13.25 13.25 1,475 -0.99(-6.95%)
Jan 20, 2015 13.50 14.24 13.13 14.24 8,395 +0.99(+7.47%)
Jan 16, 2015 13.47 13.50 12.75 13.25 8,268 -0.75(-5.36%)
Jan 15, 2015 14.08 14.18 13.80 14.00 6,390 +0.08(+0.57%)
Jan 14, 2015 14.50 14.50 13.22 13.92 2,940 -0.72(-4.92%)
Jan 13, 2015 17.69 17.69 13.75 14.64 10,554 -0.91(-5.85%)
Jan 12, 2015 15.77 15.83 15.50 15.55 6,238 -0.34(-2.14%)
Jan 09, 2015 16.00 16.05 15.66 15.89 4,766 -0.02(-0.13%)
Jan 08, 2015 15.76 16.44 15.50 15.91 7,583 +0.37(+2.38%)
Jan 07, 2015 16.00 16.10 15.54 15.54 3,436 -0.47(-2.94%)
Jan 06, 2015 16.50 17.19 16.01 16.01 5,054 -0.80(-4.76%)
Jan 05, 2015 17.09 17.30 15.00 16.81 7,033 -0.44(-2.55%)
Jan 02, 2015 18.03 18.03 16.53 17.25 4,271 -0.75(-4.17%)
Dec 31, 2014 17.87 18.00 18.00 18.00 26,000 +0.50(+2.86%)
Dec 30, 2014 16.26 19.89 16.26 17.50 18,351 +1.00(+6.06%)
Dec 29, 2014 15.91 16.50 15.35 16.50 24,497 +0.73(+4.63%)
Dec 26, 2014 14.95 16.00 14.95 15.77 1,250 +0.99(+6.70%)
Dec 24, 2014 14.95 14.78 14.78 14.78 25,100 -0.10(-0.67%)
Dec 23, 2014 14.99 15.00 14.35 14.88 19,760 -0.11(-0.73%)
Dec 22, 2014 14.47 15.00 14.47 14.99 6,204 +0.57(+3.95%)
Dec 19, 2014 14.20 14.71 13.95 14.42 4,743 +0.32(+2.27%)
Dec 18, 2014 15.51 15.51 14.03 14.10 30,327 -0.80(-5.37%)
Dec 17, 2014 15.16 15.20 14.36 14.90 10,100 +0.14(+0.95%)
Dec 16, 2014 15.18 15.50 14.47 14.76 7,472 -0.38(-2.51%)
Dec 15, 2014 15.18 15.18 13.70 15.14 7,141 -0.22(-1.43%)
Dec 12, 2014 13.32 15.36 13.05 15.36 11,789 +2.05(+15.40%)
Dec 11, 2014 14.00 14.14 13.30 13.31 22,352 -0.69(-4.93%)
Dec 10, 2014 13.97 14.00 13.31 14.00 24,670 +0.00(+0.00%)
Dec 09, 2014 12.69 14.05 12.69 14.00 30,711 +1.50(+12.00%)
Dec 08, 2014 11.98 13.28 11.98 12.50 14,945 +0.53(+4.43%)
Dec 05, 2014 12.03 12.06 11.97 11.97 4,701 +0.13(+1.10%)
Dec 04, 2014 12.70 12.70 11.81 11.84 5,721 -0.02(-0.17%)
Dec 03, 2014 11.77 12.40 11.53 11.86 16,328 +0.27(+2.33%)
Dec 02, 2014 11.87 11.87 11.01 11.59 14,002 -0.09(-0.77%)
Dec 01, 2014 12.17 12.17 11.50 11.68 12,066 -0.31(-2.59%)
Nov 28, 2014 12.90 12.90 11.75 11.99 10,147 -0.56(-4.46%)
Nov 26, 2014 14.00 12.55 12.55 12.55 48,200 -3.39(-21.27%)
Nov 25, 2014 13.90 16.19 13.90 15.94 12,066 +2.07(+14.92%)
Nov 24, 2014 13.98 14.08 13.50 13.87 13,720 +0.74(+5.64%)
Nov 21, 2014 13.50 14.44 13.00 13.13 14,941 -0.15(-1.13%)
Nov 20, 2014 13.15 13.32 13.00 13.28 5,190 +0.41(+3.19%)
Nov 19, 2014 13.22 13.84 12.87 12.87 17,831 -0.12(-0.92%)
Nov 18, 2014 11.30 12.99 11.30 12.99 6,426 +1.84(+16.50%)
Nov 17, 2014 11.01 11.25 11.00 11.15 1,040 +0.20(+1.83%)
Nov 14, 2014 10.63 10.96 10.32 10.95 3,753 +0.43(+4.09%)
Nov 13, 2014 10.52 10.52 10.52 10.52 600 +0.02(+0.19%)
Nov 12, 2014 10.55 10.59 10.50 10.50 1,100 -0.12(-1.13%)
Nov 11, 2014 10.40 10.80 10.40 10.62 1,480 +0.10(+0.95%)
Nov 10, 2014 10.94 10.99 10.40 10.52 1,902 +0.24(+2.33%)
Nov 07, 2014 10.29 10.29 10.00 10.28 2,599 +0.24(+2.39%)
Nov 06, 2014 9.520 10.96 9.400 10.04 332,011 +0.20(+2.03%)
Nov 05, 2014 9.620 10.00 9.600 9.840 9,429 -0.05(-0.51%)
Nov 04, 2014 9.730 10.00 9.300 9.890 19,222 +0.01(+0.10%)
Nov 03, 2014 9.730 9.900 9.700 9.880 2,473 -0.12(-1.20%)
Oct 31, 2014 10.08 10.10 9.750 10.00 3,802 +0.05(+0.50%)
Oct 30, 2014 9.620 9.950 9.620 9.950 3,300 +0.00(+0.00%)
Oct 29, 2014 10.03 10.05 9.510 9.950 4,114 -0.05(-0.50%)
Oct 28, 2014 9.560 10.00 9.560 10.00 3,400 +0.00(+0.01%)
Oct 27, 2014 10.95 10.10 9.850 9.999 2,215 -0.10(-1.00%)
Oct 24, 2014 9.863 10.10 9.855 10.10 1,900 +0.10(+1.00%)
Oct 23, 2014 9.905 10.00 9.600 10.00 3,386 +0.08(+0.81%)
Oct 22, 2014 9.720 9.950 9.510 9.920 7,100 +0.37(+3.87%)
Oct 21, 2014 10.00 10.00 9.270 9.550 8,810 -0.03(-0.31%)
Oct 17, 2014 9.550 9.580 9.580 9.580 5,800 +0.08(+0.84%)
Oct 16, 2014 9.300 9.500 9.270 9.500 1,300 +0.23(+2.48%)
Oct 15, 2014 9.240 9.340 9.020 9.270 3,019 +0.00(+0.00%)
Oct 14, 2014 9.350 9.500 9.200 9.270 15,255 -0.10(-1.07%)
Oct 13, 2014 9.350 9.440 9.350 9.370 2,700 -0.02(-0.21%)
Oct 10, 2014 9.570 9.575 9.200 9.390 19,218 -0.11(-1.16%)
Oct 09, 2014 9.640 9.650 9.500 9.500 8,516 -0.10(-1.04%)
Oct 08, 2014 9.500 9.700 9.500 9.600 30,057 -0.10(-1.03%)
Oct 07, 2014 9.850 10.00 9.650 9.700 4,550 -0.14(-1.42%)
Oct 06, 2014 10.00 10.00 9.800 9.840 2,800 -0.15(-1.50%)
Oct 03, 2014 9.750 10.02 9.660 9.990 60,704 +0.47(+4.94%)
Oct 02, 2014 9.440 9.950 9.435 9.520 4,830 +0.09(+0.95%)
Oct 01, 2014 9.410 9.710 9.360 9.430 8,736 +0.00(+0.00%)
Sep 30, 2014 9.455 9.500 9.410 9.430 39,451 -0.05(-0.53%)
Sep 29, 2014 9.410 9.550 9.410 9.480 17,374 -0.02(-0.21%)
Sep 26, 2014 9.560 9.560 9.425 9.500 8,593 -0.13(-1.35%)
Sep 25, 2014 9.555 9.750 9.420 9.630 12,310 -0.14(-1.43%)
Sep 23, 2014 9.470 9.770 9.770 9.770 19,600 +0.12(+1.24%)
Sep 22, 2014 9.620 9.750 9.190 9.650 9,100 -0.14(-1.43%)
Sep 19, 2014 9.520 9.800 9.450 9.790 3,000 -0.11(-1.11%)
Sep 18, 2014 9.170 9.907 9.170 9.900 1,300 +0.67(+7.26%)
Sep 17, 2014 9.250 9.250 9.210 9.230 2,820 +0.02(+0.22%)
Sep 16, 2014 9.250 9.250 9.200 9.210 6,790 +0.01(+0.10%)
Sep 15, 2014 9.300 9.500 9.200 9.201 13,800 -0.28(-2.94%)
Sep 12, 2014 9.460 9.882 9.310 9.480 28,625 -0.31(-3.17%)
Sep 11, 2014 9.870 9.900 9.740 9.790 7,707 -0.01(-0.10%)
Sep 10, 2014 9.720 9.800 9.600 9.800 3,099 +0.20(+2.08%)
Sep 09, 2014 9.900 10.00 9.220 9.600 121,046 -0.23(-2.34%)
Sep 08, 2014 9.240 9.830 9.240 9.830 7,948 +0.43(+4.57%)
Sep 05, 2014 9.400 9.400 9.400 9.400 1,050 -0.14(-1.52%)
Sep 04, 2014 9.540 9.860 9.110 9.545 94,819 +0.27(+2.86%)
Sep 03, 2014 9.140 9.900 9.050 9.280 44,911 +0.02(+0.22%)
Sep 02, 2014 8.960 9.520 8.700 9.260 11,044 +0.41(+4.63%)
Aug 29, 2014 8.820 8.850 8.850 8.850 2,500 +0.04(+0.46%)
Aug 28, 2014 8.980 8.990 8.800 8.810 6,848 +0.06(+0.66%)
Aug 27, 2014 8.750 9.040 8.750 8.752 6,224 -0.06(-0.65%)
Aug 26, 2014 9.200 9.200 8.810 8.810 14,372 +0.00(+0.00%)
Aug 25, 2014 9.050 9.600 8.800 8.810 12,619 -0.03(-0.34%)
Aug 22, 2014 8.670 9.265 8.670 8.840 5,901 +0.10(+1.14%)
Aug 21, 2014 8.950 9.060 8.709 8.740 18,500 -0.10(-1.13%)
Aug 20, 2014 9.560 9.560 8.800 8.840 7,350 -0.18(-2.00%)
Aug 19, 2014 9.940 10.10 9.000 9.020 15,892 -1.08(-10.69%)
Aug 18, 2014 10.00 10.98 10.00 10.10 9,810 +0.28(+2.85%)
Aug 15, 2014 9.800 9.890 9.750 9.820 3,711 -0.03(-0.30%)
Aug 14, 2014 10.00 10.00 9.200 9.850 13,316 +0.16(+1.65%)
Aug 13, 2014 10.64 10.64 10.000 9.690 13,149 +0.69(+7.65%)
Aug 12, 2014 8.990 9.100 8.990 9.001 7,164 +0.10(+1.08%)
Aug 11, 2014 8.630 9.070 8.431 8.905 4,708 -0.17(-1.82%)
Aug 08, 2014 9.100 9.100 8.600 9.070 12,064 +0.07(+0.78%)
Aug 07, 2014 9.230 9.230 9.000 9.000 16,964 -0.20(-2.17%)
Aug 06, 2014 9.470 9.500 9.075 9.200 14,975 -0.06(-0.65%)
Aug 05, 2014 9.470 9.500 9.145 9.260 15,251 -0.24(-2.53%)
Aug 04, 2014 9.150 9.500 9.000 9.500 13,929 +0.33(+3.60%)
Aug 01, 2014 9.350 9.350 9.001 9.170 3,550 +0.07(+0.77%)
Jul 31, 2014 9.050 9.100 8.760 9.100 4,914 +0.10(+1.11%)
Jul 30, 2014 8.660 9.170 8.660 9.000 21,722 +0.00(+0.00%)
Jul 29, 2014 9.000 9.150 8.951 9.000 13,274 +0.20(+2.27%)
Jul 28, 2014 8.800 8.953 8.770 8.800 1,931 +0.05(+0.57%)
Jul 25, 2014 8.580 8.950 8.501 8.750 22,905 -0.01(-0.11%)
Jul 24, 2014 8.670 8.850 8.500 8.760 15,772 +0.22(+2.58%)
Jul 23, 2014 8.151 8.550 8.151 8.540 636 -0.35(-3.94%)
Jul 22, 2014 8.700 8.890 8.700 8.890 2,898 +0.00(+0.00%)
Jul 21, 2014 8.050 8.950 8.020 8.890 15,200 +0.09(+1.02%)
Jul 18, 2014 8.250 8.950 8.250 8.800 14,487 +0.00(+0.00%)
Jul 17, 2014 8.730 8.880 8.230 8.800 9,900 +0.05(+0.58%)
Jul 16, 2014 8.230 8.800 8.160 8.749 20,550 +0.25(+2.94%)
Jul 15, 2014 8.560 8.800 7.858 8.500 110,428 -0.30(-3.41%)
Jul 14, 2014 8.700 8.840 8.250 8.800 4,547 -0.01(-0.17%)
Jul 11, 2014 8.790 9.140 8.630 8.815 17,500 +0.01(+0.17%)
Jul 10, 2014 8.990 9.000 8.800 8.800 7,402 +0.00(+0.00%)
Jul 09, 2014 9.170 9.190 8.678 8.800 22,608 +0.00(+0.00%)
Jul 08, 2014 8.650 9.170 8.400 8.800 38,797 +0.15(+1.73%)
Jul 07, 2014 8.450 8.990 8.300 8.650 40,355 +0.15(+1.76%)
Jul 03, 2014 8.200 8.500 8.500 8.500 37,900 +0.50(+6.25%)
Jul 02, 2014 7.980 8.400 7.490 8.000 71,258 +0.03(+0.38%)
Jul 01, 2014 7.970 8.320 7.870 7.970 12,808 -0.39(-4.67%)
Jun 30, 2014 8.400 8.740 8.000 8.360 54,532 +0.06(+0.72%)
Jun 27, 2014 8.100 8.400 7.900 8.300 24,871 +0.05(+0.58%)
Jun 26, 2014 8.160 8.370 7.800 8.252 4,564 +0.10(+1.26%)
Jun 25, 2014 8.250 8.750 7.860 8.150 14,709 +0.15(+1.88%)
Jun 24, 2014 8.000 8.050 7.790 8.000 28,021 -0.34(-4.08%)
Jun 23, 2014 8.030 8.390 7.782 8.340 23,413 +0.34(+4.25%)
Jun 20, 2014 7.996 8.000 7.780 8.000 46,874 -0.05(-0.62%)
Jun 19, 2014 8.300 8.300 7.910 8.050 6,899 +0.05(+0.63%)
Jun 18, 2014 7.900 8.100 7.800 8.000 6,749 -0.10(-1.23%)
Jun 17, 2014 7.710 8.550 7.510 8.100 17,001 +0.18(+2.29%)
Jun 16, 2014 9.210 9.210 7.550 7.919 9,747 -0.73(-8.45%)
Jun 13, 2014 9.750 9.750 8.010 8.650 22,697 +0.45(+5.49%)
Jun 12, 2014 9.760 9.760 8.200 8.200 3,538 -0.20(-2.38%)
Jun 11, 2014 8.409 8.650 8.150 8.400 15,883 -0.19(-2.21%)
Jun 10, 2014 7.950 8.590 7.950 8.590 24,040 +0.54(+6.71%)
Jun 06, 2014 7.490 8.050 7.490 8.050 19,232 +0.60(+8.05%)
Jun 05, 2014 7.470 7.480 7.100 7.450 5,598 +0.05(+0.68%)
Jun 04, 2014 7.240 7.470 7.011 7.400 10,552 +0.16(+2.21%)
Jun 03, 2014 7.340 7.500 6.610 7.240 41,527 -0.14(-1.90%)
Jun 02, 2014 6.690 7.560 6.500 7.380 27,764 +0.64(+9.50%)
May 30, 2014 6.250 6.850 5.820 6.740 49,941 +0.44(+6.98%)
May 29, 2014 6.775 6.850 6.160 6.300 89,497 -0.69(-9.87%)
May 28, 2014 6.500 7.000 5.985 6.990 34,110 +0.39(+5.91%)
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.