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 (%)
Jun 30, 2020 6.940 7.495 6.860 7.400 979,719 +0.40(+5.71%)
Jun 29, 2020 7.550 7.705 6.830 7.000 1,120,444 -0.45(-6.04%)
Jun 26, 2020 7.870 7.940 7.370 7.450 9,058,900 -0.51(-6.41%)
Jun 25, 2020 8.050 8.110 7.745 7.960 957,363 -0.07(-0.87%)
Jun 24, 2020 8.250 8.640 7.840 8.030 747,825 -0.44(-5.19%)
Jun 23, 2020 8.120 8.495 8.090 8.470 767,780 +0.48(+6.01%)
Jun 22, 2020 7.930 8.200 7.720 7.990 659,636 -0.03(-0.37%)
Jun 19, 2020 8.070 8.320 7.920 8.020 856,000 +0.03(+0.38%)
Jun 18, 2020 7.880 8.240 7.830 7.990 431,319 +0.00(+0.00%)
Jun 17, 2020 7.960 8.070 7.650 7.990 556,580 +0.03(+0.38%)
Jun 16, 2020 7.790 7.990 7.625 7.960 589,969 +0.15(+1.92%)
Jun 15, 2020 7.030 7.850 7.030 7.810 853,175 +0.55(+7.58%)
Jun 12, 2020 7.080 7.520 7.040 7.260 874,200 +0.32(+4.61%)
Jun 11, 2020 7.100 7.280 6.850 6.940 1,030,887 -0.38(-5.19%)
Jun 10, 2020 7.700 7.890 7.260 7.320 1,177,305 -0.55(-6.99%)
Jun 09, 2020 7.080 8.020 6.800 7.870 2,152,875 +1.27(+19.24%)
Jun 08, 2020 6.620 6.910 6.510 6.600 1,436,559 +0.04(+0.61%)
Jun 05, 2020 7.130 7.460 6.490 6.560 1,251,600 -0.41(-5.88%)
Jun 04, 2020 7.270 7.750 6.950 6.970 3,240,285 -0.38(-5.17%)
Jun 03, 2020 7.920 8.000 7.330 7.350 791,441 -0.54(-6.84%)
Jun 02, 2020 7.910 8.320 7.820 7.890 1,040,535 -0.06(-0.75%)
Jun 01, 2020 7.870 8.080 7.810 7.950 622,142 +0.16(+2.05%)
May 29, 2020 7.440 7.820 7.350 7.790 808,100 +0.34(+4.56%)
May 28, 2020 7.530 7.750 7.280 7.450 523,836 -0.08(-1.06%)
May 27, 2020 8.000 8.000 7.410 7.530 736,943 -0.37(-4.68%)
May 26, 2020 7.940 8.170 7.770 7.900 635,219 +0.21(+2.73%)
May 22, 2020 7.640 7.750 7.400 7.690 446,500 +0.05(+0.65%)
May 21, 2020 8.080 8.080 7.610 7.640 632,765 -0.38(-4.74%)
May 20, 2020 7.690 8.100 7.500 8.020 1,082,168 +0.45(+5.94%)
May 19, 2020 7.340 7.645 7.170 7.570 649,983 +0.25(+3.42%)
May 18, 2020 7.770 7.930 6.990 7.320 2,173,820 -0.09(-1.21%)
May 15, 2020 7.460 7.460 7.050 7.410 551,200 -0.14(-1.85%)
May 14, 2020 7.050 7.730 6.890 7.550 806,195 +0.32(+4.43%)
May 13, 2020 7.630 7.720 6.895 7.230 774,779 -0.53(-6.83%)
May 12, 2020 8.490 8.490 7.750 7.760 911,285 -0.58(-6.95%)
May 11, 2020 7.660 8.410 7.660 8.340 1,258,663 +0.93(+12.55%)
May 08, 2020 7.660 7.800 7.130 7.410 703,000 -0.09(-1.20%)
May 07, 2020 8.040 8.160 7.470 7.500 957,095 -0.49(-6.13%)
May 06, 2020 7.780 8.230 7.620 7.990 790,918 +0.27(+3.50%)
May 05, 2020 8.100 8.370 7.670 7.720 969,962 -0.19(-2.40%)
May 04, 2020 8.720 8.870 7.650 7.910 1,740,454 -0.96(-10.82%)
May 01, 2020 9.150 9.443 8.500 8.870 1,280,700 -0.39(-4.21%)
Apr 30, 2020 9.090 9.580 8.630 9.260 1,302,036 +0.29(+3.23%)
Apr 29, 2020 8.500 9.370 8.070 8.970 2,397,731 +0.75(+9.12%)
Apr 28, 2020 9.620 10.38 7.830 8.220 5,174,661 +0.63(+8.30%)
Apr 27, 2020 6.610 7.670 6.550 7.590 1,273,898 +1.08(+16.59%)
Apr 24, 2020 6.400 6.730 6.350 6.510 508,900 +0.15(+2.36%)
Apr 23, 2020 6.950 6.995 6.290 6.360 518,553 -0.48(-7.02%)
Apr 22, 2020 7.250 7.280 6.400 6.840 627,563 +0.03(+0.44%)
Apr 21, 2020 6.340 6.950 6.330 6.810 389,471 +0.30(+4.61%)
Apr 20, 2020 6.360 6.750 6.292 6.510 426,632 +0.00(+0.00%)
Apr 17, 2020 7.000 7.050 6.360 6.510 599,400 -0.17(-2.54%)
Apr 16, 2020 6.530 7.130 6.300 6.680 595,436 +0.28(+4.37%)
Apr 15, 2020 6.440 6.560 5.670 6.400 1,242,777 -0.39(-5.74%)
Apr 14, 2020 7.130 7.230 6.570 6.790 1,041,432 -0.04(-0.59%)
Apr 13, 2020 6.210 7.080 6.000 6.830 1,196,561 +0.76(+12.52%)
Apr 09, 2020 5.730 6.250 5.550 6.070 1,063,600 +0.71(+13.25%)
Apr 08, 2020 5.380 5.650 5.250 5.360 1,286,142 +0.79(+17.29%)
Apr 07, 2020 4.940 5.320 4.510 4.570 654,768 -0.05(-1.08%)
Apr 06, 2020 4.300 4.800 4.300 4.620 1,068,318 +0.89(+23.86%)
Apr 03, 2020 3.900 3.950 3.640 3.730 311,700 -0.15(-3.87%)
Apr 02, 2020 3.590 3.940 3.550 3.880 242,109 +0.24(+6.59%)
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.