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 (%)
May 31, 2018 7.430 7.440 7.010 7.210 455,534 -0.23(-3.09%)
May 30, 2018 7.330 7.530 7.320 7.440 672,508 +0.15(+2.06%)
May 29, 2018 6.750 7.400 6.750 7.290 1,069,065 +0.49(+7.21%)
May 25, 2018 6.800 6.800 6.800 0 +0.26(+3.98%)
May 24, 2018 6.660 6.770 6.270 6.540 502,668 -0.17(-2.53%)
May 23, 2018 6.540 6.770 6.470 6.710 715,294 +0.16(+2.44%)
May 22, 2018 5.880 6.650 5.880 6.550 1,583,190 +0.68(+11.58%)
May 21, 2018 6.150 6.190 5.550 5.870 1,363,243 -0.18(-2.98%)
May 18, 2018 5.160 6.140 5.030 6.050 5,247,664 +1.36(+29.00%)
May 17, 2018 4.640 4.800 4.600 4.690 213,406 +0.04(+0.86%)
May 16, 2018 4.720 4.720 4.540 4.650 202,826 -0.04(-0.85%)
May 15, 2018 4.730 4.740 4.640 4.690 181,381 -0.08(-1.68%)
May 14, 2018 4.720 4.830 4.630 4.770 224,712 +0.07(+1.49%)
May 11, 2018 4.720 4.850 4.650 4.700 130,892 -0.02(-0.42%)
May 10, 2018 4.820 4.890 4.670 4.720 145,851 -0.10(-2.07%)
May 09, 2018 4.770 4.870 4.650 4.820 210,579 +0.07(+1.47%)
May 08, 2018 4.660 4.900 4.570 4.750 209,109 +0.07(+1.50%)
May 07, 2018 4.800 4.883 4.550 4.680 349,826 -0.08(-1.68%)
May 04, 2018 4.400 4.810 4.380 4.760 380,627 +0.34(+7.69%)
May 03, 2018 4.280 4.510 4.200 4.420 322,431 +0.13(+3.03%)
May 02, 2018 4.200 4.370 4.150 4.290 351,535 +0.08(+1.90%)
May 01, 2018 4.160 4.280 4.150 4.210 241,533 +0.04(+0.96%)
Apr 30, 2018 4.210 4.270 4.010 4.170 280,700 -0.01(-0.24%)
Apr 27, 2018 4.040 4.250 3.925 4.180 236,609 +0.15(+3.72%)
Apr 26, 2018 4.330 4.330 3.870 4.030 587,804 -0.27(-6.28%)
Apr 25, 2018 3.980 4.330 3.776 4.300 216,050 +0.30(+7.50%)
Apr 24, 2018 4.200 4.379 3.690 4.000 440,508 +0.00(+0.00%)
Apr 23, 2018 4.480 4.730 3.990 4.000 326,986 -0.41(-9.30%)
Apr 20, 2018 4.440 4.480 4.368 4.410 90,615 -0.08(-1.78%)
Apr 19, 2018 4.810 4.820 4.460 4.490 204,845 -0.31(-6.46%)
Apr 18, 2018 4.500 4.920 4.500 4.800 181,774 +0.25(+5.49%)
Apr 17, 2018 4.500 4.659 4.350 4.550 136,091 +0.11(+2.48%)
Apr 16, 2018 4.550 4.690 4.330 4.440 212,129 -0.06(-1.33%)
Apr 13, 2018 4.770 4.790 4.460 4.500 285,261 -0.21(-4.46%)
Apr 12, 2018 4.520 4.760 4.420 4.710 262,367 +0.23(+5.13%)
Apr 11, 2018 4.150 4.530 4.060 4.480 183,321 +0.27(+6.41%)
Apr 10, 2018 4.000 4.270 3.980 4.210 265,040 +0.28(+7.12%)
Apr 09, 2018 4.220 4.220 3.910 3.930 378,607 -0.25(-5.98%)
Apr 06, 2018 4.380 4.500 4.140 4.180 206,418 -0.25(-5.64%)
Apr 05, 2018 4.490 4.590 4.380 4.430 204,938 -0.01(-0.23%)
Apr 04, 2018 4.270 4.580 4.250 4.440 212,717 +0.08(+1.83%)
Apr 03, 2018 4.400 4.500 4.200 4.360 264,902 +0.03(+0.69%)
Apr 02, 2018 4.710 4.726 4.250 4.330 410,384 -0.38(-8.07%)
Mar 29, 2018 4.710 4.710 4.710 0 +0.02(+0.43%)
Mar 28, 2018 4.710 4.930 4.640 4.690 304,780 -0.04(-0.85%)
Mar 27, 2018 5.060 5.650 4.670 4.730 1,191,211 -0.21(-4.25%)
Mar 26, 2018 5.330 5.330 4.710 4.940 553,569 -0.28(-5.36%)
Mar 23, 2018 5.390 5.510 5.170 5.220 307,309 -0.20(-3.69%)
Mar 22, 2018 5.830 5.900 5.370 5.420 349,005 -0.47(-7.98%)
Mar 21, 2018 5.720 5.997 5.640 5.890 407,120 +0.14(+2.43%)
Mar 20, 2018 5.980 6.009 5.730 5.750 192,625 -0.22(-3.69%)
Mar 19, 2018 6.210 6.228 5.780 5.970 367,354 -0.32(-5.09%)
Mar 16, 2018 6.270 6.389 6.140 6.290 345,755 +0.04(+0.64%)
Mar 15, 2018 5.780 6.350 5.750 6.250 903,832 +0.47(+8.13%)
Mar 14, 2018 5.800 5.800 5.690 5.780 347,798 +0.01(+0.17%)
Mar 13, 2018 5.540 5.800 5.540 5.770 457,872 +0.23(+4.15%)
Mar 12, 2018 5.530 5.874 5.420 5.540 196,087 +0.07(+1.28%)
Mar 09, 2018 5.280 5.560 5.262 5.470 518,469 +0.21(+3.99%)
Mar 08, 2018 5.070 5.280 5.000 5.260 231,372 +0.16(+3.14%)
Mar 07, 2018 5.330 5.490 5.030 5.100 341,065 -0.26(-4.85%)
Mar 06, 2018 5.290 5.460 5.145 5.360 149,094 +0.08(+1.52%)
Mar 05, 2018 5.260 5.440 5.220 5.280 317,353 +0.02(+0.38%)
Mar 02, 2018 4.950 5.290 4.950 5.260 374,545 +0.27(+5.41%)
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.