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 (%)
Dec 31, 2021 2.460 2.630 2.395 2.590 699,968 +0.17(+7.02%)
Dec 30, 2021 2.430 2.570 2.400 2.420 550,696 -0.02(-0.82%)
Dec 29, 2021 2.360 2.450 2.326 2.440 328,323 +0.05(+2.09%)
Dec 28, 2021 2.360 2.500 2.330 2.390 472,886 +0.02(+0.84%)
Dec 27, 2021 2.520 2.520 2.350 2.370 347,469 -0.12(-4.82%)
Dec 23, 2021 2.310 2.520 2.290 2.490 614,254 +0.20(+8.73%)
Dec 22, 2021 2.280 2.375 2.200 2.290 629,581 -0.02(-0.87%)
Dec 21, 2021 2.670 2.800 2.300 2.310 1,303,446 -0.39(-14.44%)
Dec 20, 2021 2.300 2.740 2.290 2.700 1,699,859 +0.44(+19.47%)
Dec 17, 2021 2.110 2.280 2.045 2.260 843,830 +0.14(+6.86%)
Dec 16, 2021 2.050 2.120 1.995 2.115 762,728 +0.17(+8.46%)
Dec 15, 2021 1.880 1.970 1.690 1.950 1,149,234 +0.06(+3.17%)
Dec 14, 2021 1.950 2.008 1.890 1.890 828,155 -0.07(-3.57%)
Dec 13, 2021 2.050 2.050 1.920 1.960 892,831 -0.06(-2.97%)
Dec 10, 2021 2.140 2.250 2.020 2.020 530,552 -0.12(-5.61%)
Dec 09, 2021 2.240 2.400 2.130 2.140 697,218 -0.11(-4.89%)
Dec 08, 2021 2.100 2.350 2.085 2.250 3,149,027 +0.12(+5.63%)
Dec 07, 2021 2.170 2.290 2.130 2.130 812,829 -0.04(-1.84%)
Dec 06, 2021 2.050 2.180 1.990 2.170 622,221 +0.04(+1.88%)
Dec 03, 2021 2.390 2.590 2.120 2.130 3,176,496 -0.23(-9.75%)
Dec 02, 2021 2.270 2.410 2.270 2.360 463,783 +0.05(+2.16%)
Dec 01, 2021 2.180 2.490 2.135 2.310 1,299,851 +0.19(+8.96%)
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%)
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.