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 (%)
Nov 30, 2020 6.980 7.020 6.810 6.940 906,688 +0.04(+0.58%)
Nov 27, 2020 6.980 7.030 6.860 6.900 441,000 +0.06(+0.88%)
Nov 25, 2020 6.610 6.930 6.400 6.840 1,016,600 +0.38(+5.88%)
Nov 24, 2020 6.270 6.750 5.910 6.460 2,686,076 +0.31(+5.04%)
Nov 23, 2020 6.100 6.270 6.000 6.150 503,962 +0.12(+1.99%)
Nov 20, 2020 5.710 6.070 5.665 6.030 383,600 +0.25(+4.33%)
Nov 19, 2020 6.000 6.220 5.650 5.780 1,004,410 -0.17(-2.86%)
Nov 18, 2020 6.110 6.290 5.945 5.950 505,419 -0.18(-2.94%)
Nov 17, 2020 5.830 6.290 5.730 6.130 675,621 +0.22(+3.72%)
Nov 16, 2020 6.010 6.010 5.730 5.910 351,240 +0.07(+1.20%)
Nov 13, 2020 5.450 5.910 5.300 5.840 2,106,100 +0.43(+7.95%)
Nov 12, 2020 5.630 5.780 5.330 5.410 695,671 -0.26(-4.59%)
Nov 11, 2020 5.700 5.890 5.600 5.670 799,037 -0.02(-0.35%)
Nov 10, 2020 5.680 6.150 5.640 5.690 783,496 +0.06(+1.07%)
Nov 09, 2020 5.420 5.760 5.290 5.630 1,035,277 +0.55(+10.83%)
Nov 06, 2020 5.070 5.250 5.030 5.080 330,000 -0.11(-2.12%)
Nov 05, 2020 5.100 5.240 5.020 5.190 341,835 +0.10(+1.96%)
Nov 04, 2020 5.320 5.480 5.050 5.090 640,225 -0.31(-5.74%)
Nov 03, 2020 5.310 5.430 5.120 5.400 524,705 +0.15(+2.86%)
Nov 02, 2020 4.820 5.340 4.670 5.250 907,555 +0.53(+11.23%)
Oct 30, 2020 4.540 4.720 4.450 4.720 684,800 +0.17(+3.74%)
Oct 29, 2020 4.360 4.570 4.310 4.550 404,813 +0.15(+3.41%)
Oct 28, 2020 4.420 4.520 4.320 4.400 446,159 -0.17(-3.72%)
Oct 27, 2020 4.570 4.585 4.410 4.570 346,414 -0.01(-0.22%)
Oct 26, 2020 4.650 4.730 4.540 4.580 355,118 -0.13(-2.76%)
Oct 23, 2020 4.650 4.760 4.580 4.710 260,400 +0.07(+1.51%)
Oct 22, 2020 4.590 4.690 4.500 4.640 493,347 +0.06(+1.31%)
Oct 21, 2020 4.610 4.710 4.520 4.580 551,429 -0.06(-1.29%)
Oct 20, 2020 4.800 4.851 4.640 4.640 424,796 -0.15(-3.13%)
Oct 19, 2020 4.950 5.060 4.780 4.790 357,986 -0.16(-3.23%)
Oct 16, 2020 5.030 5.140 4.930 4.950 420,000 -0.13(-2.56%)
Oct 15, 2020 4.990 5.280 4.930 5.080 731,431 -0.03(-0.59%)
Oct 14, 2020 5.530 5.540 5.110 5.110 565,661 -0.42(-7.59%)
Oct 13, 2020 5.500 5.610 5.310 5.530 500,378 +0.02(+0.36%)
Oct 12, 2020 5.640 5.680 5.460 5.510 261,251 -0.10(-1.78%)
Oct 09, 2020 5.790 5.790 5.459 5.610 503,600 -0.11(-1.92%)
Oct 08, 2020 5.750 5.850 5.700 5.720 404,482 +0.03(+0.53%)
Oct 07, 2020 5.440 5.720 5.390 5.690 426,063 +0.30(+5.57%)
Oct 06, 2020 5.520 5.590 5.370 5.390 532,502 -0.11(-2.00%)
Oct 05, 2020 5.660 5.950 5.415 5.500 1,023,792 -0.11(-1.96%)
Oct 02, 2020 5.300 5.640 5.260 5.610 776,200 +0.09(+1.63%)
Oct 01, 2020 5.130 5.730 5.080 5.520 989,030 +0.38(+7.39%)
Sep 30, 2020 5.200 5.320 4.980 5.140 622,231 -0.07(-1.34%)
Sep 29, 2020 5.340 5.350 5.000 5.210 1,044,388 -0.11(-2.07%)
Sep 28, 2020 5.450 5.790 5.050 5.320 2,651,917 +0.18(+3.50%)
Sep 25, 2020 4.700 5.140 4.700 5.140 638,600 +0.39(+8.21%)
Sep 24, 2020 5.030 5.090 4.720 4.750 1,203,960 -0.31(-6.13%)
Sep 23, 2020 5.300 5.370 5.060 5.060 751,596 -0.26(-4.89%)
Sep 22, 2020 5.600 5.620 5.290 5.320 625,379 -0.28(-5.00%)
Sep 21, 2020 5.650 5.890 5.450 5.600 802,272 -0.06(-1.06%)
Sep 18, 2020 5.730 5.840 5.550 5.660 3,229,800 +0.01(+0.18%)
Sep 17, 2020 5.500 6.010 5.420 5.650 1,732,066 +0.11(+1.99%)
Sep 16, 2020 5.200 5.740 5.190 5.540 2,149,149 +0.56(+11.24%)
Sep 15, 2020 5.510 5.570 4.940 4.980 1,994,943 -0.43(-7.95%)
Sep 14, 2020 5.420 5.870 5.220 5.410 1,695,345 +0.10(+1.88%)
Sep 11, 2020 4.960 5.390 4.640 5.310 3,936,400 +0.49(+10.17%)
Sep 10, 2020 4.720 4.920 4.530 4.820 1,474,963 -0.25(-4.93%)
Sep 09, 2020 4.660 5.180 4.650 5.070 694,025 +0.49(+10.70%)
Sep 08, 2020 4.320 5.030 4.290 4.580 1,758,008 +0.20(+4.57%)
Sep 04, 2020 4.700 4.700 4.220 4.380 403,000 -0.27(-5.81%)
Sep 03, 2020 4.880 4.910 4.590 4.650 505,577 -0.28(-5.68%)
Sep 02, 2020 4.800 4.950 4.710 4.930 386,942 +0.12(+2.49%)
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.