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 (%)
Sep 30, 2020 5.200 5.320 4.980 5.140 622,231 -0.07(-1.34%)
Sep 29, 2020 5.340 5.350 5.000 5.210 1,044,388 -0.11(-2.07%)
Sep 28, 2020 5.450 5.790 5.050 5.320 2,651,917 +0.18(+3.50%)
Sep 25, 2020 4.700 5.140 4.700 5.140 638,600 +0.39(+8.21%)
Sep 24, 2020 5.030 5.090 4.720 4.750 1,203,960 -0.31(-6.13%)
Sep 23, 2020 5.300 5.370 5.060 5.060 751,596 -0.26(-4.89%)
Sep 22, 2020 5.600 5.620 5.290 5.320 625,379 -0.28(-5.00%)
Sep 21, 2020 5.650 5.890 5.450 5.600 802,272 -0.06(-1.06%)
Sep 18, 2020 5.730 5.840 5.550 5.660 3,229,800 +0.01(+0.18%)
Sep 17, 2020 5.500 6.010 5.420 5.650 1,732,066 +0.11(+1.99%)
Sep 16, 2020 5.200 5.740 5.190 5.540 2,149,149 +0.56(+11.24%)
Sep 15, 2020 5.510 5.570 4.940 4.980 1,994,943 -0.43(-7.95%)
Sep 14, 2020 5.420 5.870 5.220 5.410 1,695,345 +0.10(+1.88%)
Sep 11, 2020 4.960 5.390 4.640 5.310 3,936,400 +0.49(+10.17%)
Sep 10, 2020 4.720 4.920 4.530 4.820 1,474,963 -0.25(-4.93%)
Sep 09, 2020 4.660 5.180 4.650 5.070 694,025 +0.49(+10.70%)
Sep 08, 2020 4.320 5.030 4.290 4.580 1,758,008 +0.20(+4.57%)
Sep 04, 2020 4.700 4.700 4.220 4.380 403,000 -0.27(-5.81%)
Sep 03, 2020 4.880 4.910 4.590 4.650 505,577 -0.28(-5.68%)
Sep 02, 2020 4.800 4.950 4.710 4.930 386,942 +0.12(+2.49%)
Sep 01, 2020 5.000 5.050 4.770 4.810 357,145 -0.25(-4.94%)
Aug 31, 2020 5.000 5.165 4.880 5.060 598,546 +0.07(+1.40%)
Aug 28, 2020 5.150 5.210 4.905 4.990 385,200 -0.13(-2.54%)
Aug 27, 2020 5.740 5.740 5.090 5.120 733,286 -0.63(-10.96%)
Aug 26, 2020 5.740 5.900 5.630 5.750 345,205 +0.09(+1.59%)
Aug 25, 2020 5.620 5.810 5.540 5.660 403,969 +0.01(+0.18%)
Aug 24, 2020 6.030 6.030 5.560 5.650 903,111 -0.50(-8.13%)
Aug 21, 2020 6.450 6.450 6.150 6.150 408,700 -0.28(-4.35%)
Aug 20, 2020 6.380 6.540 6.320 6.430 486,413 +0.00(+0.00%)
Aug 19, 2020 6.470 6.580 6.280 6.430 393,337 -0.10(-1.53%)
Aug 18, 2020 6.780 6.780 6.400 6.530 310,168 -0.03(-0.46%)
Aug 17, 2020 6.310 6.570 6.210 6.560 395,036 +0.32(+5.13%)
Aug 14, 2020 6.280 6.360 6.135 6.240 698,400 -0.06(-0.95%)
Aug 13, 2020 6.630 6.630 6.280 6.300 756,722 -0.33(-4.98%)
Aug 12, 2020 6.820 6.990 6.565 6.630 495,638 -0.12(-1.78%)
Aug 11, 2020 7.140 7.140 6.690 6.750 544,390 -0.36(-5.06%)
Aug 10, 2020 6.810 7.180 6.745 7.110 387,635 +0.32(+4.71%)
Aug 07, 2020 7.020 7.090 6.710 6.790 469,900 -0.29(-4.10%)
Aug 06, 2020 7.300 7.300 6.760 7.080 521,271 -0.12(-1.67%)
Aug 05, 2020 7.000 7.360 6.930 7.200 1,527,262 +0.20(+2.86%)
Aug 04, 2020 6.840 7.230 6.810 7.000 680,510 +0.01(+0.14%)
Aug 03, 2020 7.570 8.000 6.780 6.990 1,453,384 -0.85(-10.84%)
Jul 31, 2020 8.170 8.390 7.790 7.840 703,000 -0.32(-3.92%)
Jul 30, 2020 8.090 8.240 7.740 8.160 603,418 -0.07(-0.85%)
Jul 29, 2020 7.770 8.250 7.700 8.230 579,506 +0.52(+6.74%)
Jul 28, 2020 7.930 8.085 7.670 7.710 706,888 -0.28(-3.50%)
Jul 27, 2020 7.650 8.017 7.620 7.990 407,543 +0.31(+4.04%)
Jul 24, 2020 8.260 8.280 7.600 7.680 583,300 -0.59(-7.13%)
Jul 23, 2020 8.240 8.510 8.128 8.270 369,775 +0.05(+0.61%)
Jul 22, 2020 8.170 8.410 8.110 8.220 314,054 +0.06(+0.74%)
Jul 21, 2020 8.230 8.450 7.965 8.160 928,582 -0.11(-1.33%)
Jul 20, 2020 8.520 8.770 8.140 8.270 758,229 -0.02(-0.24%)
Jul 17, 2020 8.210 8.330 8.090 8.290 393,700 +0.08(+0.97%)
Jul 16, 2020 8.240 8.350 8.050 8.210 416,113 -0.14(-1.68%)
Jul 15, 2020 8.100 8.420 7.980 8.350 551,507 +0.43(+5.43%)
Jul 14, 2020 7.610 7.930 7.470 7.920 554,018 +0.28(+3.60%)
Jul 13, 2020 7.660 8.180 7.620 7.645 786,764 +0.03(+0.46%)
Jul 10, 2020 7.620 7.900 7.440 7.610 417,900 -0.03(-0.39%)
Jul 09, 2020 7.650 7.770 7.510 7.640 667,177 +0.10(+1.33%)
Jul 08, 2020 7.770 7.900 7.370 7.540 519,615 -0.23(-2.96%)
Jul 07, 2020 7.850 7.980 7.650 7.770 542,940 -0.08(-1.02%)
Jul 06, 2020 7.890 7.970 7.650 7.850 420,202 +0.09(+1.16%)
Jul 02, 2020 7.790 7.975 7.550 7.760 832,800 +0.12(+1.57%)
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.