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 29, 2017 4.950 4.950 4.950 0 +0.03(+0.61%)
Dec 28, 2017 5.050 5.089 4.860 4.920 69,632 -0.15(-2.96%)
Dec 27, 2017 5.110 5.200 5.030 5.070 52,823 -0.05(-0.98%)
Dec 26, 2017 5.170 5.210 5.070 5.120 39,745 -0.05(-0.97%)
Dec 22, 2017 5.190 5.190 5.010 5.170 84,008 -0.03(-0.58%)
Dec 21, 2017 5.200 5.290 5.130 5.200 138,594 +0.02(+0.39%)
Dec 20, 2017 5.020 5.270 4.950 5.180 213,644 +0.23(+4.65%)
Dec 19, 2017 4.960 5.040 4.840 4.950 242,580 +0.10(+2.06%)
Dec 18, 2017 4.550 4.920 4.550 4.850 214,920 +0.34(+7.54%)
Dec 15, 2017 4.340 4.530 4.320 4.510 243,245 +0.18(+4.16%)
Dec 14, 2017 4.400 4.510 4.310 4.330 92,557 -0.05(-1.14%)
Dec 13, 2017 4.270 4.510 4.270 4.380 77,950 +0.01(+0.23%)
Dec 12, 2017 4.470 4.510 4.330 4.370 96,249 -0.07(-1.58%)
Dec 11, 2017 4.430 4.470 4.360 4.440 144,912 +0.01(+0.23%)
Dec 08, 2017 4.620 4.627 4.375 4.430 105,828 -0.15(-3.28%)
Dec 07, 2017 4.530 4.690 4.370 4.580 106,095 +0.06(+1.33%)
Dec 06, 2017 4.710 4.770 4.470 4.520 91,956 -0.20(-4.24%)
Dec 05, 2017 4.710 4.821 4.710 4.720 63,460 +0.02(+0.43%)
Dec 04, 2017 4.820 4.820 4.610 4.700 131,431 -0.08(-1.67%)
Dec 01, 2017 4.870 4.890 4.780 4.780 75,003 -0.07(-1.44%)
Nov 30, 2017 4.860 4.905 4.750 4.850 137,365 +0.04(+0.83%)
Nov 29, 2017 4.800 4.890 4.730 4.810 84,381 +0.01(+0.21%)
Nov 28, 2017 4.760 4.800 4.610 4.800 131,477 +0.07(+1.48%)
Nov 27, 2017 4.620 4.780 4.590 4.730 117,311 +0.09(+1.94%)
Nov 24, 2017 4.550 4.660 4.460 4.640 43,961 +0.11(+2.43%)
Nov 22, 2017 4.590 4.786 4.490 4.530 91,833 -0.03(-0.66%)
Nov 21, 2017 4.270 4.600 4.210 4.560 137,103 +0.34(+8.06%)
Nov 20, 2017 4.290 4.370 4.090 4.220 129,677 -0.08(-1.86%)
Nov 17, 2017 4.490 4.550 4.240 4.300 113,459 -0.23(-5.08%)
Nov 16, 2017 4.360 4.680 4.320 4.530 134,416 +0.21(+4.86%)
Nov 15, 2017 4.300 4.400 4.240 4.320 150,494 -0.02(-0.46%)
Nov 14, 2017 4.550 4.550 4.280 4.340 204,117 -0.22(-4.82%)
Nov 13, 2017 4.700 4.735 4.440 4.560 223,306 -0.15(-3.18%)
Nov 10, 2017 4.660 4.770 4.620 4.710 156,336 +0.05(+1.07%)
Nov 09, 2017 4.640 4.770 4.550 4.660 200,752 -0.02(-0.53%)
Nov 08, 2017 4.690 4.870 4.520 4.685 219,697 -0.08(-1.58%)
Nov 07, 2017 5.040 5.060 4.630 4.760 419,214 -0.26(-5.18%)
Nov 06, 2017 5.100 5.115 4.910 5.020 256,907 -0.11(-2.14%)
Nov 03, 2017 5.120 5.270 5.030 5.130 200,043 +0.00(+0.00%)
Nov 02, 2017 5.030 5.260 4.960 5.130 287,338 +0.10(+1.99%)
Nov 01, 2017 5.120 5.311 4.990 5.030 471,597 -0.08(-1.57%)
Oct 31, 2017 5.210 5.320 4.850 5.110 349,022 -0.08(-1.54%)
Oct 30, 2017 5.300 5.330 5.060 5.190 285,910 -0.02(-0.38%)
Oct 27, 2017 5.110 5.260 5.110 5.210 350,324 +0.11(+2.16%)
Oct 26, 2017 5.290 5.390 5.080 5.100 668,529 -0.09(-1.73%)
Oct 25, 2017 5.110 5.640 5.110 5.190 2,920,769 +0.55(+11.85%)
Oct 24, 2017 4.690 4.730 4.610 4.640 84,797 -0.03(-0.64%)
Oct 23, 2017 4.730 4.770 4.570 4.670 98,089 -0.05(-1.06%)
Oct 20, 2017 4.600 4.760 4.500 4.720 176,070 +0.18(+3.96%)
Oct 19, 2017 4.500 4.719 4.400 4.540 222,493 -0.01(-0.22%)
Oct 18, 2017 4.410 4.620 4.240 4.550 410,025 +0.17(+3.88%)
Oct 17, 2017 4.870 4.870 4.370 4.380 371,633 -0.50(-10.25%)
Oct 16, 2017 5.050 5.100 4.810 4.880 224,964 -0.26(-5.06%)
Oct 13, 2017 5.250 5.320 5.120 5.140 151,670 -0.07(-1.34%)
Oct 12, 2017 5.070 5.350 4.980 5.210 194,642 +0.08(+1.56%)
Oct 11, 2017 5.200 5.265 5.090 5.130 137,348 -0.07(-1.35%)
Oct 10, 2017 5.040 5.220 4.940 5.200 233,997 +0.21(+4.21%)
Oct 09, 2017 5.000 5.030 4.870 4.990 240,406 -0.04(-0.80%)
Oct 06, 2017 5.120 5.250 5.010 5.030 104,884 -0.10(-1.95%)
Oct 05, 2017 5.060 5.240 4.870 5.130 138,169 +0.06(+1.18%)
Oct 04, 2017 5.120 5.180 5.010 5.070 167,541 -0.05(-0.98%)
Oct 03, 2017 5.020 5.170 4.980 5.120 193,475 +0.09(+1.79%)
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.