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 (%)
Oct 29, 2021 2.340 2.575 2.310 2.530 1,275,822 +0.20(+8.58%)
Oct 28, 2021 2.240 2.380 2.330 551,909 +0.08(+3.56%)
Oct 27, 2021 2.350 2.351 2.130 2.250 1,510,108 -0.12(-5.06%)
Oct 26, 2021 2.580 2.370 1,331,773 -0.20(-7.78%)
Oct 25, 2021 2.810 2.810 2.515 2.570 1,099,882 -0.20(-7.22%)
Oct 22, 2021 2.790 2.940 2.770 1,845,009 -0.01(-0.36%)
Oct 21, 2021 2.630 2.890 2.590 2.780 2,367,691 +0.14(+5.30%)
Oct 20, 2021 2.790 2.790 2.640 2.640 509,044 -0.13(-4.69%)
Oct 19, 2021 2.900 2.935 2.760 2.770 338,280 -0.12(-4.15%)
Oct 18, 2021 2.960 2.970 2.860 2.890 383,328 -0.07(-2.36%)
Oct 15, 2021 3.050 3.050 2.960 2.960 318,635 -0.01(-0.34%)
Oct 14, 2021 2.980 3.070 2.960 2.970 385,659 -0.06(-1.98%)
Oct 13, 2021 2.930 3.050 2.920 3.030 265,407 +0.09(+3.06%)
Oct 12, 2021 2.850 3.010 2.810 2.940 406,627 +0.09(+3.16%)
Oct 11, 2021 3.100 3.121 2.840 2.850 416,827 -0.23(-7.47%)
Oct 08, 2021 3.090 3.150 3.040 3.080 453,429 -0.04(-1.28%)
Oct 07, 2021 3.050 3.185 2.995 3.120 1,631,112 +0.07(+2.30%)
Oct 06, 2021 2.940 3.130 2.890 3.050 848,089 +0.10(+3.39%)
Oct 05, 2021 2.950 3.020 2.780 2.950 846,700 +0.03(+1.03%)
Oct 04, 2021 2.670 2.930 2.600 2.920 759,307 +0.20(+7.35%)
Oct 01, 2021 2.350 2.850 2.350 2.720 2,366,461 +0.38(+16.24%)
Sep 30, 2021 2.350 2.370 2.320 2.340 304,066 -0.02(-0.85%)
Sep 29, 2021 2.400 2.410 2.335 2.360 316,359 +0.00(+0.00%)
Sep 28, 2021 2.520 2.560 2.345 2.360 834,117 -0.19(-7.45%)
Sep 27, 2021 2.570 2.590 2.530 2.550 342,613 -0.03(-1.16%)
Sep 24, 2021 2.740 2.740 2.470 2.580 1,187,831 -0.17(-6.18%)
Sep 23, 2021 2.660 2.790 2.650 2.750 706,298 +0.10(+3.77%)
Sep 22, 2021 2.730 2.770 2.635 2.650 487,473 -0.07(-2.57%)
Sep 21, 2021 2.710 2.790 2.650 2.720 365,262 +0.02(+0.74%)
Sep 20, 2021 2.810 2.890 2.610 2.700 753,247 -0.20(-6.90%)
Sep 17, 2021 2.850 3.039 2.790 2.900 2,531,893 +0.06(+2.11%)
Sep 16, 2021 2.780 2.870 2.625 2.840 353,154 +0.10(+3.65%)
Sep 15, 2021 2.750 2.830 2.675 2.740 443,103 +0.00(+0.00%)
Sep 14, 2021 2.920 2.920 2.730 2.740 398,166 -0.13(-4.53%)
Sep 13, 2021 3.010 3.090 2.710 2.870 711,708 -0.04(-1.37%)
Sep 10, 2021 3.110 3.167 2.830 2.910 646,379 -0.16(-5.21%)
Sep 09, 2021 3.090 3.180 3.040 3.070 324,613 -0.03(-0.97%)
Sep 08, 2021 3.190 3.220 3.065 3.100 217,937 -0.08(-2.52%)
Sep 07, 2021 3.130 3.190 3.080 3.180 255,894 +0.05(+1.60%)
Sep 03, 2021 2.854 3.185 2.854 3.130 625,882 +0.10(+3.30%)
Sep 02, 2021 3.000 3.070 2.900 3.030 495,089 +0.04(+1.34%)
Sep 01, 2021 3.070 3.140 2.980 2.990 531,280 -0.08(-2.61%)
Aug 31, 2021 3.050 3.210 3.030 3.070 594,711 +0.03(+0.99%)
Aug 30, 2021 3.090 3.100 2.970 3.040 227,436 -0.04(-1.30%)
Aug 27, 2021 3.040 3.130 3.030 3.080 244,313 +0.06(+1.99%)
Aug 26, 2021 3.210 3.210 3.020 3.020 424,014 -0.18(-5.63%)
Aug 25, 2021 3.370 3.427 3.190 3.200 424,278 -0.14(-4.19%)
Aug 24, 2021 3.020 3.350 3.020 3.340 534,863 +0.31(+10.23%)
Aug 23, 2021 2.890 3.040 2.850 3.030 457,475 +0.20(+7.07%)
Aug 20, 2021 2.760 2.900 2.670 2.830 425,487 +0.05(+1.80%)
Aug 19, 2021 2.830 2.930 2.760 2.780 341,732 -0.06(-2.11%)
Aug 18, 2021 2.900 3.000 2.833 2.840 264,666 -0.05(-1.73%)
Aug 17, 2021 2.850 3.020 2.800 2.890 635,980 +0.03(+1.05%)
Aug 16, 2021 3.020 3.080 2.850 2.860 393,817 -0.19(-6.23%)
Aug 13, 2021 3.140 3.160 3.050 3.050 255,165 -0.06(-1.93%)
Aug 12, 2021 3.200 3.200 3.000 3.110 631,464 -0.11(-3.42%)
Aug 11, 2021 3.310 3.315 3.160 3.220 344,623 -0.12(-3.59%)
Aug 10, 2021 3.520 3.550 3.325 3.340 253,284 -0.19(-5.38%)
Aug 09, 2021 3.670 3.790 3.520 3.530 320,019 -0.12(-3.29%)
Aug 06, 2021 3.730 3.730 3.450 3.650 929,742 -0.12(-3.18%)
Aug 05, 2021 3.450 3.810 3.390 3.770 803,605 +0.19(+5.31%)
Aug 04, 2021 3.380 3.610 3.350 3.580 373,407 +0.15(+4.37%)
Aug 03, 2021 3.410 3.430 3.200 3.430 488,406 +0.05(+1.48%)
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.