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, 2019 8.480 8.480 7.985 8.380 802,778 -0.09(-1.06%)
Apr 29, 2019 8.180 8.611 8.160 8.470 423,428 +0.31(+3.80%)
Apr 26, 2019 8.230 8.415 8.130 8.160 139,000 -0.11(-1.33%)
Apr 25, 2019 8.430 8.530 7.980 8.270 670,780 +0.36(+4.55%)
Apr 24, 2019 8.110 8.170 7.900 7.910 197,439 -0.21(-2.59%)
Apr 23, 2019 8.180 8.269 8.000 8.120 184,686 -0.01(-0.12%)
Apr 22, 2019 8.160 8.275 7.950 8.130 315,877 -0.07(-0.85%)
Apr 18, 2019 8.310 8.670 8.060 8.200 311,400 -0.16(-1.91%)
Apr 17, 2019 8.920 8.964 8.000 8.360 729,656 -0.53(-5.96%)
Apr 16, 2019 8.990 9.040 8.810 8.890 168,859 -0.09(-1.00%)
Apr 15, 2019 9.000 9.010 8.770 8.980 158,614 +0.01(+0.11%)
Apr 12, 2019 9.000 9.130 8.745 8.970 219,600 +0.03(+0.34%)
Apr 11, 2019 8.950 9.095 8.800 8.940 142,697 +0.00(+0.00%)
Apr 10, 2019 9.000 9.050 8.900 8.940 119,654 -0.04(-0.45%)
Apr 09, 2019 8.980 9.260 8.870 8.980 281,334 +0.00(+0.00%)
Apr 08, 2019 8.900 9.030 8.740 8.980 138,036 +0.03(+0.34%)
Apr 05, 2019 8.880 9.010 8.760 8.950 110,400 +0.12(+1.36%)
Apr 04, 2019 8.970 8.970 8.630 8.830 214,870 -0.16(-1.78%)
Apr 03, 2019 9.390 9.440 8.840 8.990 231,772 -0.29(-3.12%)
Apr 02, 2019 9.150 9.360 8.930 9.280 503,820 +0.18(+1.98%)
Apr 01, 2019 8.940 9.400 8.820 9.100 351,261 +0.09(+1.00%)
Mar 29, 2019 9.050 9.155 8.970 9.010 238,800 +0.05(+0.56%)
Mar 28, 2019 8.830 8.990 8.710 8.960 144,653 +0.18(+2.05%)
Mar 27, 2019 8.840 8.900 8.550 8.780 216,281 -0.10(-1.13%)
Mar 26, 2019 8.760 8.950 8.620 8.880 168,645 +0.21(+2.42%)
Mar 25, 2019 8.550 8.860 8.500 8.670 320,084 +0.12(+1.40%)
Mar 22, 2019 9.090 9.185 8.500 8.550 233,600 -0.61(-6.66%)
Mar 21, 2019 8.830 9.250 8.793 9.160 149,243 +0.28(+3.15%)
Mar 20, 2019 9.150 9.200 8.830 8.880 376,156 -0.32(-3.48%)
Mar 19, 2019 9.450 9.545 9.170 9.200 362,322 -0.22(-2.34%)
Mar 18, 2019 9.580 9.720 9.290 9.420 295,477 -0.14(-1.46%)
Mar 15, 2019 9.600 9.720 9.410 9.560 99,500 -0.01(-0.10%)
Mar 14, 2019 9.500 9.660 9.490 9.570 116,878 +0.08(+0.84%)
Mar 13, 2019 9.530 9.720 9.200 9.490 259,675 +0.01(+0.11%)
Mar 12, 2019 9.100 9.670 8.870 9.480 188,007 +0.51(+5.69%)
Mar 11, 2019 9.020 9.150 8.890 8.970 156,118 -0.06(-0.66%)
Mar 08, 2019 9.150 9.225 8.960 9.030 169,900 -0.16(-1.74%)
Mar 07, 2019 9.190 9.685 8.970 9.190 477,263 -0.16(-1.71%)
Mar 06, 2019 10.15 10.16 9.330 9.350 1,089,376 -0.77(-7.61%)
Mar 05, 2019 10.45 10.51 9.870 10.12 624,197 -0.38(-3.62%)
Mar 04, 2019 10.99 11.15 10.46 10.50 520,738 -0.43(-3.93%)
Mar 01, 2019 10.55 11.04 10.51 10.93 528,400 +0.36(+3.41%)
Feb 28, 2019 11.03 11.07 10.56 10.57 327,070 -0.50(-4.52%)
Feb 27, 2019 10.44 11.07 10.29 11.07 605,650 +0.61(+5.83%)
Feb 26, 2019 10.14 10.53 10.14 10.46 177,680 +0.26(+2.55%)
Feb 25, 2019 10.24 10.42 10.07 10.20 295,819 -0.12(-1.16%)
Feb 22, 2019 10.24 10.59 10.13 10.32 455,200 +0.13(+1.28%)
Feb 21, 2019 9.830 10.30 9.680 10.19 385,603 +0.35(+3.56%)
Feb 20, 2019 9.850 9.920 9.550 9.840 304,719 +0.01(+0.10%)
Feb 19, 2019 9.700 10.04 9.470 9.830 455,541 +0.11(+1.13%)
Feb 15, 2019 10.04 10.36 9.640 9.720 774,800 -0.31(-3.09%)
Feb 14, 2019 9.310 10.09 9.300 10.03 554,649 +0.63(+6.70%)
Feb 13, 2019 9.450 9.560 9.255 9.400 238,594 -0.01(-0.11%)
Feb 12, 2019 9.600 9.601 9.280 9.410 184,210 -0.08(-0.84%)
Feb 11, 2019 9.380 9.680 9.220 9.490 285,814 +0.15(+1.61%)
Feb 08, 2019 9.230 9.450 9.110 9.340 271,300 +0.12(+1.30%)
Feb 07, 2019 9.070 9.240 8.791 9.220 1,050,868 +0.07(+0.77%)
Feb 06, 2019 9.510 9.640 9.110 9.150 659,533 -0.37(-3.89%)
Feb 05, 2019 9.750 9.990 9.430 9.520 445,920 -0.23(-2.36%)
Feb 04, 2019 9.540 9.940 9.510 9.750 1,037,800 +0.25(+2.63%)
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.