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 28, 2014 12.90 12.90 11.75 11.99 10,147 -0.56(-4.46%)
Nov 26, 2014 14.00 12.55 12.55 12.55 48,200 -3.39(-21.27%)
Nov 25, 2014 13.90 16.19 13.90 15.94 12,066 +2.07(+14.92%)
Nov 24, 2014 13.98 14.08 13.50 13.87 13,720 +0.74(+5.64%)
Nov 21, 2014 13.50 14.44 13.00 13.13 14,941 -0.15(-1.13%)
Nov 20, 2014 13.15 13.32 13.00 13.28 5,190 +0.41(+3.19%)
Nov 19, 2014 13.22 13.84 12.87 12.87 17,831 -0.12(-0.92%)
Nov 18, 2014 11.30 12.99 11.30 12.99 6,426 +1.84(+16.50%)
Nov 17, 2014 11.01 11.25 11.00 11.15 1,040 +0.20(+1.83%)
Nov 14, 2014 10.63 10.96 10.32 10.95 3,753 +0.43(+4.09%)
Nov 13, 2014 10.52 10.52 10.52 10.52 600 +0.02(+0.19%)
Nov 12, 2014 10.55 10.59 10.50 10.50 1,100 -0.12(-1.13%)
Nov 11, 2014 10.40 10.80 10.40 10.62 1,480 +0.10(+0.95%)
Nov 10, 2014 10.94 10.99 10.40 10.52 1,902 +0.24(+2.33%)
Nov 07, 2014 10.29 10.29 10.00 10.28 2,599 +0.24(+2.39%)
Nov 06, 2014 9.520 10.96 9.400 10.04 332,011 +0.20(+2.03%)
Nov 05, 2014 9.620 10.00 9.600 9.840 9,429 -0.05(-0.51%)
Nov 04, 2014 9.730 10.00 9.300 9.890 19,222 +0.01(+0.10%)
Nov 03, 2014 9.730 9.900 9.700 9.880 2,473 -0.12(-1.20%)
Oct 31, 2014 10.08 10.10 9.750 10.00 3,802 +0.05(+0.50%)
Oct 30, 2014 9.620 9.950 9.620 9.950 3,300 +0.00(+0.00%)
Oct 29, 2014 10.03 10.05 9.510 9.950 4,114 -0.05(-0.50%)
Oct 28, 2014 9.560 10.00 9.560 10.00 3,400 +0.00(+0.01%)
Oct 27, 2014 10.95 10.10 9.850 9.999 2,215 -0.10(-1.00%)
Oct 24, 2014 9.863 10.10 9.855 10.10 1,900 +0.10(+1.00%)
Oct 23, 2014 9.905 10.00 9.600 10.00 3,386 +0.08(+0.81%)
Oct 22, 2014 9.720 9.950 9.510 9.920 7,100 +0.37(+3.87%)
Oct 21, 2014 10.00 10.00 9.270 9.550 8,810 -0.03(-0.31%)
Oct 17, 2014 9.550 9.580 9.580 9.580 5,800 +0.08(+0.84%)
Oct 16, 2014 9.300 9.500 9.270 9.500 1,300 +0.23(+2.48%)
Oct 15, 2014 9.240 9.340 9.020 9.270 3,019 +0.00(+0.00%)
Oct 14, 2014 9.350 9.500 9.200 9.270 15,255 -0.10(-1.07%)
Oct 13, 2014 9.350 9.440 9.350 9.370 2,700 -0.02(-0.21%)
Oct 10, 2014 9.570 9.575 9.200 9.390 19,218 -0.11(-1.16%)
Oct 09, 2014 9.640 9.650 9.500 9.500 8,516 -0.10(-1.04%)
Oct 08, 2014 9.500 9.700 9.500 9.600 30,057 -0.10(-1.03%)
Oct 07, 2014 9.850 10.00 9.650 9.700 4,550 -0.14(-1.42%)
Oct 06, 2014 10.00 10.00 9.800 9.840 2,800 -0.15(-1.50%)
Oct 03, 2014 9.750 10.02 9.660 9.990 60,704 +0.47(+4.94%)
Oct 02, 2014 9.440 9.950 9.435 9.520 4,830 +0.09(+0.95%)
Oct 01, 2014 9.410 9.710 9.360 9.430 8,736 +0.00(+0.00%)
Sep 30, 2014 9.455 9.500 9.410 9.430 39,451 -0.05(-0.53%)
Sep 29, 2014 9.410 9.550 9.410 9.480 17,374 -0.02(-0.21%)
Sep 26, 2014 9.560 9.560 9.425 9.500 8,593 -0.13(-1.35%)
Sep 25, 2014 9.555 9.750 9.420 9.630 12,310 -0.14(-1.43%)
Sep 23, 2014 9.470 9.770 9.770 9.770 19,600 +0.12(+1.24%)
Sep 22, 2014 9.620 9.750 9.190 9.650 9,100 -0.14(-1.43%)
Sep 19, 2014 9.520 9.800 9.450 9.790 3,000 -0.11(-1.11%)
Sep 18, 2014 9.170 9.907 9.170 9.900 1,300 +0.67(+7.26%)
Sep 17, 2014 9.250 9.250 9.210 9.230 2,820 +0.02(+0.22%)
Sep 16, 2014 9.250 9.250 9.200 9.210 6,790 +0.01(+0.10%)
Sep 15, 2014 9.300 9.500 9.200 9.201 13,800 -0.28(-2.94%)
Sep 12, 2014 9.460 9.882 9.310 9.480 28,625 -0.31(-3.17%)
Sep 11, 2014 9.870 9.900 9.740 9.790 7,707 -0.01(-0.10%)
Sep 10, 2014 9.720 9.800 9.600 9.800 3,099 +0.20(+2.08%)
Sep 09, 2014 9.900 10.00 9.220 9.600 121,046 -0.23(-2.34%)
Sep 08, 2014 9.240 9.830 9.240 9.830 7,948 +0.43(+4.57%)
Sep 05, 2014 9.400 9.400 9.400 9.400 1,050 -0.14(-1.52%)
Sep 04, 2014 9.540 9.860 9.110 9.545 94,819 +0.27(+2.86%)
Sep 03, 2014 9.140 9.900 9.050 9.280 44,911 +0.02(+0.22%)
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.