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 31, 2016 5.750 5.770 5.269 5.410 60,448 -0.32(-5.58%)
Oct 28, 2016 5.770 6.075 5.660 5.730 54,298 -0.03(-0.52%)
Oct 27, 2016 6.910 6.910 5.249 5.760 157,207 -0.27(-4.48%)
Oct 26, 2016 6.480 6.500 4.860 6.030 488,678 -0.46(-7.02%)
Oct 25, 2016 6.500 6.700 6.380 6.485 30,044 +0.04(+0.54%)
Oct 24, 2016 6.930 6.930 6.340 6.450 55,119 -0.47(-6.79%)
Oct 21, 2016 7.220 7.470 6.870 6.920 92,886 -0.67(-8.83%)
Oct 20, 2016 7.390 7.700 7.031 7.590 88,760 +0.12(+1.61%)
Oct 19, 2016 7.520 7.540 7.400 7.470 14,121 -0.08(-1.06%)
Oct 18, 2016 7.700 7.900 7.530 7.550 30,766 -0.11(-1.44%)
Oct 17, 2016 8.010 8.200 7.650 7.660 33,472 +0.04(+0.52%)
Oct 14, 2016 7.350 7.850 7.308 7.620 27,471 +0.18(+2.42%)
Oct 13, 2016 7.570 7.570 7.210 7.440 13,108 +0.09(+1.22%)
Oct 12, 2016 7.650 8.420 7.130 7.350 14,455 -0.25(-3.23%)
Oct 11, 2016 7.650 7.730 7.420 7.595 31,571 -0.00(-0.07%)
Oct 10, 2016 7.700 7.810 7.570 7.600 32,475 -0.06(-0.78%)
Oct 07, 2016 7.700 8.058 7.560 7.660 33,450 -0.02(-0.26%)
Oct 06, 2016 7.820 7.920 7.600 7.680 25,677 -0.19(-2.41%)
Oct 05, 2016 7.760 7.970 7.750 7.870 18,697 +0.00(+0.00%)
Oct 04, 2016 7.820 7.990 7.620 7.870 31,162 +0.00(+0.00%)
Oct 03, 2016 7.880 7.950 7.630 7.870 30,813 +0.05(+0.64%)
Sep 30, 2016 7.620 7.970 7.592 7.820 51,268 +0.19(+2.49%)
Sep 29, 2016 7.800 7.842 7.610 7.630 29,626 -0.26(-3.30%)
Sep 28, 2016 8.010 8.150 7.860 7.890 23,337 -0.08(-1.00%)
Sep 27, 2016 8.175 8.240 7.860 7.970 6,827 -0.03(-0.38%)
Sep 26, 2016 7.890 8.130 7.710 8.000 26,236 +0.14(+1.78%)
Sep 23, 2016 7.780 8.010 7.750 7.860 51,220 -0.09(-1.13%)
Sep 22, 2016 7.920 8.640 7.750 7.950 85,838 +0.05(+0.63%)
Sep 21, 2016 8.100 8.162 7.710 7.900 38,335 -0.26(-3.19%)
Sep 20, 2016 8.160 8.200 7.860 8.160 28,594 -0.03(-0.37%)
Sep 19, 2016 8.070 8.210 8.010 8.190 27,911 +0.17(+2.12%)
Sep 16, 2016 8.160 8.240 8.010 8.020 35,948 -0.07(-0.87%)
Sep 15, 2016 7.860 8.260 7.810 8.090 203,344 +0.29(+3.72%)
Sep 14, 2016 7.650 8.030 7.616 7.800 136,833 +0.08(+1.04%)
Sep 13, 2016 7.590 7.950 7.360 7.720 45,219 +0.08(+1.05%)
Sep 12, 2016 7.790 7.920 7.480 7.640 64,297 -0.05(-0.65%)
Sep 09, 2016 7.500 7.750 7.420 7.690 346,568 +0.69(+9.86%)
Sep 08, 2016 7.160 7.460 6.860 7.000 206,396 -0.17(-2.37%)
Sep 07, 2016 6.810 7.200 6.810 7.170 100,234 +0.47(+7.01%)
Sep 06, 2016 6.400 6.840 6.400 6.700 139,008 +0.51(+8.24%)
Sep 02, 2016 6.060 6.190 6.190 6.190 12,300 +0.11(+1.81%)
Sep 01, 2016 6.260 6.390 6.040 6.080 40,739 -0.05(-0.82%)
Aug 31, 2016 6.060 6.180 6.060 6.130 190,235 -0.04(-0.65%)
Aug 30, 2016 6.150 6.180 6.110 6.170 56,340 +0.06(+0.98%)
Aug 29, 2016 6.080 6.200 5.980 6.110 94,643 +0.12(+2.00%)
Aug 26, 2016 5.980 6.100 5.860 5.990 65,650 -0.08(-1.24%)
Aug 25, 2016 6.080 6.270 6.000 6.065 47,162 -0.03(-0.57%)
Aug 24, 2016 6.150 6.300 6.040 6.100 28,860 -0.05(-0.81%)
Aug 23, 2016 6.050 6.160 6.000 6.150 22,055 +0.11(+1.82%)
Aug 22, 2016 6.140 6.300 6.000 6.040 77,504 -0.08(-1.31%)
Aug 19, 2016 6.210 6.210 6.120 6.120 21,712 -0.03(-0.49%)
Aug 18, 2016 6.120 6.200 6.110 6.150 23,547 +0.05(+0.82%)
Aug 17, 2016 6.170 6.300 6.060 6.100 50,580 +0.00(+0.00%)
Aug 16, 2016 6.100 6.278 5.950 6.100 39,082 +0.06(+0.99%)
Aug 15, 2016 6.210 6.300 5.970 6.040 38,969 -0.03(-0.49%)
Aug 12, 2016 6.340 6.340 6.000 6.070 31,752 -0.04(-0.65%)
Aug 11, 2016 6.150 6.350 6.100 6.110 39,227 +0.01(+0.16%)
Aug 10, 2016 6.430 6.439 6.020 6.100 9,787 -0.28(-4.39%)
Aug 09, 2016 6.380 6.710 6.330 6.380 46,341 +0.14(+2.24%)
Aug 08, 2016 6.290 6.439 6.170 6.240 52,650 -0.01(-0.16%)
Aug 05, 2016 6.250 6.380 6.070 6.250 58,032 +0.06(+0.97%)
Aug 04, 2016 6.389 6.389 6.190 6.190 29,394 -0.08(-1.28%)
Aug 03, 2016 6.000 6.380 6.000 6.270 91,345 +0.28(+4.67%)
Aug 02, 2016 5.950 6.030 5.890 5.990 56,107 +0.10(+1.70%)
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.