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, 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%)
Apr 01, 2020 3.810 3.850 3.530 3.640 299,763 -0.31(-7.85%)
Mar 31, 2020 3.560 4.080 3.500 3.950 652,988 +0.46(+13.18%)
Mar 30, 2020 3.510 3.720 3.420 3.490 661,051 +0.04(+1.16%)
Mar 27, 2020 3.670 3.670 3.390 3.450 746,100 -0.30(-8.00%)
Mar 26, 2020 3.460 3.850 3.400 3.750 691,161 +0.37(+10.95%)
Mar 25, 2020 3.250 3.610 2.939 3.380 887,726 +0.16(+4.97%)
Mar 24, 2020 3.240 3.540 3.070 3.220 1,000,062 +0.22(+7.33%)
Mar 23, 2020 3.050 3.190 2.980 3.000 1,013,700 -0.02(-0.66%)
Mar 20, 2020 3.050 3.530 3.000 3.020 1,501,100 +0.02(+0.67%)
Mar 19, 2020 2.540 3.050 2.530 3.000 933,115 +0.46(+18.11%)
Mar 18, 2020 3.130 3.320 2.390 2.540 1,407,594 -0.87(-25.51%)
Mar 17, 2020 3.250 3.580 3.160 3.410 1,235,819 +0.07(+2.10%)
Mar 16, 2020 4.150 4.150 3.330 3.340 853,342 -0.61(-15.44%)
Mar 13, 2020 4.000 4.490 3.720 3.950 951,800 +0.31(+8.52%)
Mar 12, 2020 4.260 4.560 3.590 3.640 1,295,794 -1.00(-21.55%)
Mar 11, 2020 4.910 5.020 4.560 4.640 568,047 -0.38(-7.57%)
Mar 10, 2020 5.650 5.800 4.875 5.020 1,065,014 -0.49(-8.89%)
Mar 09, 2020 5.440 5.690 5.210 5.510 695,203 -0.41(-6.93%)
Mar 06, 2020 5.920 6.106 5.850 5.920 303,000 -0.16(-2.63%)
Mar 05, 2020 6.430 6.469 5.980 6.080 463,087 -0.42(-6.46%)
Mar 04, 2020 6.440 6.880 6.320 6.500 546,307 +0.17(+2.69%)
Mar 03, 2020 6.060 6.550 6.010 6.330 445,795 +0.29(+4.80%)
Mar 02, 2020 6.100 6.230 5.840 6.040 445,669 -0.04(-0.66%)
Feb 28, 2020 6.300 6.350 5.930 6.080 1,375,400 -0.34(-5.30%)
Feb 27, 2020 6.180 6.690 6.020 6.420 841,543 +0.10(+1.58%)
Feb 26, 2020 6.310 6.600 6.160 6.320 484,949 +0.05(+0.80%)
Feb 25, 2020 6.840 7.000 6.200 6.270 637,926 -0.58(-8.47%)
Feb 24, 2020 6.760 6.940 6.520 6.850 349,161 -0.14(-2.00%)
Feb 21, 2020 7.150 7.170 6.950 6.990 170,000 -0.18(-2.51%)
Feb 20, 2020 7.300 7.309 6.910 7.170 232,146 -0.12(-1.65%)
Feb 19, 2020 7.210 7.370 7.050 7.290 382,038 +0.05(+0.69%)
Feb 18, 2020 7.020 7.260 6.810 7.240 439,260 +0.24(+3.43%)
Feb 14, 2020 7.430 7.490 6.930 7.000 349,000 +0.07(+1.01%)
Feb 13, 2020 7.110 7.110 6.880 6.930 215,792 -0.21(-2.94%)
Feb 12, 2020 7.280 7.345 7.010 7.140 574,086 -0.12(-1.65%)
Feb 11, 2020 7.140 7.390 7.060 7.260 185,416 +0.13(+1.82%)
Feb 10, 2020 7.080 7.180 6.790 7.130 307,103 +0.00(+0.00%)
Feb 07, 2020 7.580 7.620 7.080 7.130 255,500 -0.49(-6.43%)
Feb 06, 2020 7.650 7.790 7.490 7.620 437,006 +0.05(+0.66%)
Feb 05, 2020 7.380 7.640 7.020 7.570 658,690 +0.23(+3.13%)
Feb 04, 2020 7.350 7.530 7.290 7.340 250,668 +0.06(+0.82%)
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.