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, 2021 2.070 2.220 2.070 2.120 2,637,316 +0.04(+1.92%)
Nov 29, 2021 2.100 2.200 2.070 2.080 428,307 -0.04(-1.89%)
Nov 26, 2021 2.270 2.270 2.105 2.120 455,969 -0.15(-6.61%)
Nov 24, 2021 2.060 2.300 2.050 2.270 884,419 +0.21(+10.19%)
Nov 23, 2021 1.960 2.060 1.880 2.060 680,539 +0.09(+4.57%)
Nov 22, 2021 2.050 2.050 1.940 1.970 658,595 -0.07(-3.43%)
Nov 19, 2021 2.080 2.090 2.000 2.040 438,570 -0.04(-1.92%)
Nov 18, 2021 2.160 2.190 2.060 2.080 697,242 -0.06(-2.80%)
Nov 17, 2021 2.100 2.320 2.100 2.140 1,145,328 +0.02(+0.94%)
Nov 16, 2021 2.090 2.290 1.960 2.120 837,455 +0.05(+2.42%)
Nov 15, 2021 2.090 2.120 2.030 2.070 427,353 -0.04(-1.90%)
Nov 12, 2021 2.100 2.170 2.090 2.110 404,190 +0.02(+0.96%)
Nov 11, 2021 2.100 2.130 2.050 2.090 449,179 -0.04(-1.88%)
Nov 10, 2021 2.190 2.130 356,185 -0.08(-3.62%)
Nov 09, 2021 2.530 2.530 2.130 2.210 529,563 -0.01(-0.45%)
Nov 08, 2021 2.180 2.270 2.120 2.220 440,016 +0.05(+2.30%)
Nov 05, 2021 2.200 2.210 2.110 2.170 408,536 +0.00(+0.00%)
Nov 04, 2021 2.240 2.280 2.130 2.170 504,407 -0.07(-3.13%)
Nov 03, 2021 2.300 2.310 2.210 2.240 644,368 -0.06(-2.61%)
Nov 02, 2021 2.460 2.550 2.270 2.300 562,921 -0.15(-6.12%)
Nov 01, 2021 2.570 2.640 2.430 2.450 724,808 -0.08(-3.16%)
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%)
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.