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 (%)
Jul 30, 2021 3.350 3.430 3.340 3.410 263,910 +0.01(+0.29%)
Jul 29, 2021 3.250 3.450 3.250 3.400 325,530 +0.15(+4.62%)
Jul 28, 2021 3.060 3.275 3.060 3.250 324,722 +0.18(+5.86%)
Jul 27, 2021 3.115 3.135 3.030 3.070 645,232 +0.02(+0.66%)
Jul 26, 2021 3.240 3.325 2.985 3.050 658,827 -0.17(-5.28%)
Jul 23, 2021 3.380 3.400 3.170 3.220 380,171 -0.13(-3.88%)
Jul 22, 2021 3.450 3.490 3.340 3.350 311,835 -0.14(-4.01%)
Jul 21, 2021 3.470 3.545 3.380 3.490 317,293 +0.06(+1.75%)
Jul 20, 2021 3.360 3.490 3.280 3.430 388,148 +0.11(+3.31%)
Jul 19, 2021 3.340 3.450 3.260 3.320 545,411 -0.06(-1.78%)
Jul 16, 2021 3.280 3.530 3.215 3.380 828,944 +0.13(+4.00%)
Jul 15, 2021 3.200 3.260 3.080 3.250 523,972 +0.01(+0.31%)
Jul 14, 2021 3.400 3.550 3.140 3.240 1,291,311 -0.14(-4.14%)
Jul 13, 2021 3.710 3.710 3.375 3.380 411,350 -0.34(-9.14%)
Jul 12, 2021 3.620 3.750 3.600 3.720 547,358 +0.13(+3.62%)
Jul 09, 2021 3.370 3.640 3.370 3.590 381,111 +0.11(+3.16%)
Jul 08, 2021 3.410 3.540 3.350 3.480 307,189 +0.03(+0.87%)
Jul 07, 2021 3.500 3.590 3.420 3.450 343,264 -0.06(-1.71%)
Jul 06, 2021 3.660 3.670 3.500 3.510 287,492 -0.15(-4.10%)
Jul 02, 2021 3.740 3.770 3.600 3.660 267,970 -0.03(-0.81%)
Jul 01, 2021 3.700 3.750 3.575 3.690 384,979 +0.05(+1.37%)
Jun 30, 2021 3.900 3.900 3.640 3.640 426,738 -0.27(-6.91%)
Jun 29, 2021 3.940 4.035 3.890 3.910 202,361 -0.07(-1.76%)
Jun 28, 2021 4.100 4.215 3.925 3.980 388,736 -0.09(-2.21%)
Jun 25, 2021 4.190 4.250 4.070 4.070 1,097,043 -0.10(-2.40%)
Jun 24, 2021 4.080 4.180 4.030 4.170 297,301 +0.10(+2.46%)
Jun 23, 2021 3.970 4.117 3.970 4.070 356,296 +0.07(+1.75%)
Jun 22, 2021 3.960 4.000 3.880 4.000 410,047 +0.00(+0.00%)
Jun 21, 2021 4.360 4.405 3.920 4.000 614,129 -0.35(-8.05%)
Jun 18, 2021 4.290 4.450 4.180 4.350 1,715,065 +0.00(+0.00%)
Jun 17, 2021 4.240 4.370 4.190 4.350 302,703 +0.10(+2.35%)
Jun 16, 2021 4.240 4.285 4.100 4.250 411,956 -0.01(-0.23%)
Jun 15, 2021 4.380 4.400 4.235 4.260 393,875 -0.13(-2.96%)
Jun 14, 2021 4.260 4.485 4.210 4.390 606,932 +0.11(+2.57%)
Jun 11, 2021 4.330 4.490 4.230 4.280 504,879 -0.12(-2.73%)
Jun 10, 2021 4.360 4.400 4.290 4.400 219,812 +0.03(+0.69%)
Jun 09, 2021 4.360 4.490 4.300 4.370 252,726 +0.02(+0.46%)
Jun 08, 2021 4.270 4.400 4.230 4.350 350,138 +0.11(+2.59%)
Jun 07, 2021 4.150 4.360 4.100 4.240 364,833 +0.09(+2.17%)
Jun 04, 2021 4.220 4.305 4.130 4.150 256,905 -0.09(-2.12%)
Jun 03, 2021 4.330 4.370 4.200 4.240 332,688 -0.18(-4.07%)
Jun 02, 2021 4.330 4.440 4.260 4.420 451,186 -0.01(-0.23%)
Jun 01, 2021 4.200 4.526 4.140 4.430 792,628 +0.27(+6.49%)
May 28, 2021 4.280 4.390 4.150 4.160 365,914 -0.08(-1.89%)
May 27, 2021 4.090 4.260 4.030 4.240 698,389 +0.21(+5.21%)
May 26, 2021 3.970 4.100 3.830 4.030 349,314 +0.05(+1.26%)
May 25, 2021 4.210 4.330 3.970 3.980 341,700 -0.22(-5.24%)
May 24, 2021 4.340 4.350 3.970 4.200 1,163,768 -0.25(-5.62%)
May 21, 2021 4.280 4.490 4.160 4.450 859,142 +0.21(+4.95%)
May 20, 2021 4.100 4.275 4.000 4.240 573,056 +0.13(+3.16%)
May 19, 2021 3.930 4.120 3.870 4.110 670,237 +0.12(+3.01%)
May 18, 2021 3.650 4.040 3.620 3.990 847,273 +0.33(+9.02%)
May 17, 2021 3.620 3.765 3.600 3.660 240,213 +0.00(+0.00%)
May 14, 2021 3.550 3.750 3.550 3.660 419,944 +0.13(+3.68%)
May 13, 2021 3.640 3.650 3.485 3.530 384,590 +0.00(+0.00%)
May 12, 2021 3.590 3.700 3.510 3.530 818,312 -0.15(-4.08%)
May 11, 2021 3.530 3.760 3.530 3.680 395,469 -0.01(-0.27%)
May 10, 2021 3.890 3.890 3.600 3.690 530,868 -0.25(-6.35%)
May 07, 2021 3.690 3.960 3.640 3.940 437,002 +0.21(+5.63%)
May 06, 2021 3.550 3.760 3.410 3.730 766,257 +0.23(+6.57%)
May 05, 2021 3.600 3.680 3.460 3.500 451,139 -0.10(-2.78%)
May 04, 2021 3.910 3.910 3.550 3.600 418,869 -0.33(-8.40%)
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.