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 (%)
Jan 31, 2020 7.690 7.745 7.332 7.455 526,000 -0.16(-2.04%)
Jan 30, 2020 8.210 8.274 7.350 7.610 885,114 -0.25(-3.18%)
Jan 29, 2020 7.820 8.070 7.800 7.860 429,815 -0.01(-0.13%)
Jan 28, 2020 8.020 8.250 7.860 7.870 372,063 -0.13(-1.62%)
Jan 27, 2020 8.050 8.210 7.835 8.000 658,257 -0.15(-1.84%)
Jan 24, 2020 8.280 8.370 8.070 8.150 399,200 -0.12(-1.45%)
Jan 23, 2020 8.210 8.560 8.110 8.270 736,927 +0.02(+0.24%)
Jan 22, 2020 8.580 8.630 8.170 8.250 823,971 -0.26(-3.06%)
Jan 21, 2020 8.510 8.650 8.330 8.510 505,263 -0.04(-0.47%)
Jan 17, 2020 8.650 8.710 8.440 8.550 207,600 -0.15(-1.72%)
Jan 16, 2020 8.880 8.990 8.660 8.700 134,387 -0.18(-2.03%)
Jan 15, 2020 9.040 9.170 8.870 8.880 136,155 -0.20(-2.20%)
Jan 14, 2020 8.950 9.260 8.840 9.080 144,401 +0.15(+1.68%)
Jan 13, 2020 9.010 9.280 8.830 8.930 388,009 +0.09(+1.02%)
Jan 10, 2020 9.040 9.040 8.755 8.840 232,200 -0.15(-1.72%)
Jan 09, 2020 9.050 9.150 8.920 8.995 173,797 -0.03(-0.28%)
Jan 08, 2020 9.110 9.360 8.870 9.020 305,266 -0.12(-1.31%)
Jan 07, 2020 9.110 9.430 8.960 9.140 338,007 +0.02(+0.22%)
Jan 06, 2020 8.940 9.170 8.800 9.120 185,793 +0.09(+1.00%)
Jan 03, 2020 9.280 9.370 8.930 9.030 427,800 -0.35(-3.73%)
Jan 02, 2020 9.650 9.650 9.310 9.380 555,307 -0.13(-1.37%)
Dec 31, 2019 9.350 9.520 9.250 9.510 336,100 +0.16(+1.71%)
Dec 30, 2019 9.110 9.360 9.100 9.350 283,403 +0.24(+2.63%)
Dec 27, 2019 8.970 9.150 8.865 9.110 187,600 +0.17(+1.90%)
Dec 26, 2019 9.040 9.110 8.820 8.940 145,990 -0.12(-1.32%)
Dec 24, 2019 8.930 9.080 8.810 9.060 130,600 +0.10(+1.12%)
Dec 23, 2019 8.970 9.180 8.840 8.960 219,620 +0.00(+0.00%)
Dec 20, 2019 8.910 9.090 8.825 8.960 270,000 +0.06(+0.67%)
Dec 19, 2019 8.720 9.050 8.720 8.900 376,090 +0.20(+2.30%)
Dec 18, 2019 8.610 8.770 8.560 8.700 231,863 +0.09(+1.05%)
Dec 17, 2019 8.590 8.770 8.540 8.610 206,216 +0.02(+0.23%)
Dec 16, 2019 8.520 8.670 8.510 8.590 265,013 +0.03(+0.35%)
Dec 13, 2019 8.730 8.860 8.520 8.560 288,100 -0.20(-2.28%)
Dec 12, 2019 8.610 8.820 8.500 8.760 224,994 +0.07(+0.81%)
Dec 11, 2019 8.680 8.915 8.630 8.690 173,914 -0.01(-0.11%)
Dec 10, 2019 8.740 8.850 8.580 8.700 241,509 -0.05(-0.57%)
Dec 09, 2019 9.090 9.230 8.670 8.750 740,485 -0.30(-3.31%)
Dec 06, 2019 9.000 9.150 8.770 9.050 418,200 +0.19(+2.14%)
Dec 05, 2019 8.950 9.020 8.670 8.860 223,437 -0.12(-1.34%)
Dec 04, 2019 8.710 9.000 8.650 8.980 584,953 +0.27(+3.10%)
Dec 03, 2019 8.510 8.900 8.500 8.710 544,426 +0.11(+1.28%)
Dec 02, 2019 8.560 8.620 8.240 8.600 254,152 +0.01(+0.12%)
Nov 29, 2019 8.340 8.640 8.340 8.590 191,900 -0.07(-0.81%)
Nov 27, 2019 8.530 8.770 8.510 8.660 239,500 +0.09(+1.05%)
Nov 26, 2019 8.700 8.800 8.500 8.570 396,994 -0.07(-0.81%)
Nov 25, 2019 8.570 8.761 8.570 8.640 390,609 +0.12(+1.41%)
Nov 22, 2019 8.350 8.610 8.340 8.520 296,400 +0.16(+1.91%)
Nov 21, 2019 8.310 8.390 8.219 8.360 207,055 +0.07(+0.84%)
Nov 20, 2019 8.290 8.460 8.130 8.290 185,756 -0.03(-0.36%)
Nov 19, 2019 8.220 8.530 8.220 8.320 385,549 +0.10(+1.22%)
Nov 18, 2019 8.340 8.390 8.150 8.220 194,197 -0.09(-1.08%)
Nov 15, 2019 8.260 8.370 8.200 8.310 131,900 +0.08(+0.97%)
Nov 14, 2019 8.320 8.390 8.110 8.230 163,369 -0.09(-1.08%)
Nov 13, 2019 8.150 8.360 8.000 8.320 301,467 +0.19(+2.34%)
Nov 12, 2019 7.830 8.290 7.760 8.130 556,095 +0.32(+4.10%)
Nov 11, 2019 7.750 7.980 7.750 7.810 438,013 +0.05(+0.64%)
Nov 08, 2019 7.810 8.000 7.420 7.760 1,024,600 -0.01(-0.13%)
Nov 07, 2019 7.260 7.845 7.250 7.770 1,905,646 +0.08(+1.04%)
Nov 06, 2019 7.900 7.930 7.660 7.690 193,143 -0.22(-2.78%)
Nov 05, 2019 7.780 8.082 7.521 7.910 178,940 +0.11(+1.41%)
Nov 04, 2019 8.320 8.550 7.740 7.800 684,670 -0.32(-3.94%)
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.