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 30, 2022 0.3800 0 +0.01(+2.73%)
Dec 29, 2022 0.4501 0.6500 0.3500 0.3699 44,640,776 +0.14(+60.83%)
Dec 28, 2022 0.3500 0.3500 0.2200 0.2300 3,798,380 -0.14(-37.84%)
Dec 27, 2022 0.1961 0.6238 0.1900 0.3700 30,273,228 +0.18(+94.74%)
Dec 23, 2022 0.2200 0.2200 0.1811 0.1900 324,550 -0.02(-10.46%)
Dec 22, 2022 0.2278 0.2352 0.2115 0.2122 205,991 -0.02(-6.93%)
Dec 21, 2022 0.2400 0.2800 0.2100 0.2280 692,253 -0.06(-19.69%)
Dec 20, 2022 0.2757 0.3050 0.2710 0.2839 631,855 -0.00(-0.11%)
Dec 19, 2022 0.3178 0.3257 0.2650 0.2842 621,503 -0.04(-13.25%)
Dec 16, 2022 0.3600 0.3600 0.2993 0.3276 489,638 -0.03(-7.77%)
Dec 15, 2022 0.3400 0.3700 0.3056 0.3552 1,169,289 +0.04(+12.73%)
Dec 14, 2022 0.3470 0.3470 0.2805 0.3151 2,327,924 -0.03(-8.03%)
Dec 13, 2022 0.3340 0.4200 0.3340 0.3426 1,551,164 -0.34(-50.01%)
Dec 12, 2022 0.6569 0.7500 0.6400 0.6854 991,581 +0.01(+1.21%)
Dec 09, 2022 0.6204 0.7394 0.5900 0.6772 302,637 +0.08(+12.87%)
Dec 08, 2022 0.5800 0.6583 0.5190 0.6000 345,487 +0.01(+0.99%)
Dec 07, 2022 0.6780 0.7000 0.5751 0.5941 197,864 -0.08(-12.50%)
Dec 06, 2022 0.7390 0.7600 0.6600 0.6790 109,331 -0.06(-7.51%)
Dec 05, 2022 0.7900 0.8007 0.7150 0.7341 151,169 -0.06(-7.08%)
Dec 02, 2022 0.7900 0.7970 0.7752 0.7900 71,946 -0.01(-1.00%)
Dec 01, 2022 0.7738 0.8337 0.7601 0.7980 121,700 +0.04(+5.00%)
Nov 30, 2022 0.7620 0.8900 0.7600 0.7600 256,767 -0.00(-0.35%)
Nov 29, 2022 0.8200 0.8200 0.7601 0.7627 125,376 -0.02(-2.32%)
Nov 28, 2022 0.8200 0.8400 0.7721 0.7808 97,490 -0.02(-2.40%)
Nov 25, 2022 0.8900 0.9070 0.7711 0.8000 216,021 -0.07(-7.90%)
Nov 23, 2022 0.8800 0.8901 0.8400 0.8686 138,078 +0.01(+1.00%)
Nov 22, 2022 1.170 1.222 0.8236 0.8600 426,438 -0.25(-22.52%)
Nov 21, 2022 1.100 1.242 1.090 1.110 230,852 +0.03(+2.78%)
Nov 18, 2022 1.280 1.280 1.040 1.080 439,084 -0.20(-15.62%)
Nov 17, 2022 1.470 1.470 1.280 1.280 133,595 -0.22(-14.67%)
Nov 16, 2022 1.520 1.563 1.500 1.500 46,365 -0.01(-0.66%)
Nov 15, 2022 1.640 1.668 1.300 1.510 219,466 -0.12(-7.36%)
Nov 14, 2022 1.620 1.670 1.560 1.630 69,952 +0.03(+1.87%)
Nov 11, 2022 1.740 1.740 1.540 1.600 159,893 -0.16(-9.09%)
Nov 10, 2022 1.640 1.760 1.580 1.760 81,250 +0.16(+10.00%)
Nov 09, 2022 1.750 1.750 1.570 1.600 107,511 -0.15(-8.57%)
Nov 08, 2022 1.870 1.870 1.740 1.750 152,434 +0.02(+1.16%)
Nov 07, 2022 1.920 1.930 1.720 1.730 167,759 -0.22(-11.28%)
Nov 04, 2022 2.240 2.240 1.905 1.950 173,972 -0.21(-9.72%)
Nov 03, 2022 2.390 2.390 2.070 2.160 257,761 +2.10(+3301.57%)
Nov 02, 2022 0.0712 0.0785 0.0600 0.0635 16,681,555 -0.01(-12.41%)
Nov 01, 2022 0.0903 0.0940 0.0683 0.0725 43,501,664 -0.01(-10.05%)
Oct 31, 2022 0.1350 0.1350 0.0774 0.0806 18,604,224 -0.05(-37.37%)
Oct 28, 2022 0.1300 0.1325 0.1250 0.1287 947,771 -0.00(-0.23%)
Oct 27, 2022 0.1295 0.1360 0.1288 0.1290 1,224,180 -0.00(-0.77%)
Oct 26, 2022 0.1300 0.1400 0.1291 0.1300 2,841,539 -0.00(-3.06%)
Oct 25, 2022 0.1333 0.1375 0.1275 0.1341 1,023,374 +0.00(+0.60%)
Oct 24, 2022 0.1368 0.1376 0.1286 0.1333 1,251,028 +0.00(+1.68%)
Oct 21, 2022 0.1330 0.1390 0.1310 0.1311 1,452,842 -0.00(-1.58%)
Oct 20, 2022 0.1331 0.1399 0.1330 0.1332 1,031,491 -0.00(-0.67%)
Oct 19, 2022 0.1398 0.1403 0.1335 0.1341 998,401 -0.00(-3.04%)
Oct 18, 2022 0.1511 0.1540 0.1360 0.1383 2,823,021 -0.01(-7.92%)
Oct 17, 2022 0.1463 0.1563 0.1412 0.1502 1,071,600 +0.00(+2.67%)
Oct 14, 2022 0.1440 0.1529 0.1410 0.1463 697,270 +0.00(+1.67%)
Oct 13, 2022 0.1428 0.1544 0.1415 0.1439 1,221,490 -0.00(-3.03%)
Oct 12, 2022 0.1545 0.1548 0.1431 0.1484 768,510 +0.00(+2.06%)
Oct 11, 2022 0.1421 0.1567 0.1407 0.1454 1,168,125 +0.00(+0.28%)
Oct 10, 2022 0.1553 0.1632 0.1407 0.1450 1,366,975 -0.01(-6.63%)
Oct 07, 2022 0.1548 0.1700 0.1530 0.1553 876,659 -0.00(-2.94%)
Oct 06, 2022 0.1620 0.1679 0.1520 0.1600 1,298,855 -0.00(-0.19%)
Oct 05, 2022 0.1734 0.1760 0.1525 0.1603 981,387 -0.01(-3.55%)
Oct 04, 2022 0.1515 0.1710 0.1511 0.1662 984,215 +0.02(+11.69%)
Oct 03, 2022 0.1400 0.1564 0.1436 0.1488 997,067 -0.00(-0.80%)
Sep 30, 2022 0.1491 0.1576 0.1480 0.1500 708,248 +0.00(+0.00%)
Sep 29, 2022 0.1628 0.1657 0.1500 0.1500 1,271,521 -0.02(-10.61%)
Sep 28, 2022 0.1441 0.1710 0.1444 0.1678 1,229,131 +0.02(+15.72%)
Sep 27, 2022 0.1530 0.1548 0.1418 0.1450 2,542,497 -0.01(-5.10%)
Sep 26, 2022 0.1681 0.1755 0.1510 0.1528 1,948,093 -0.02(-11.83%)
Sep 23, 2022 0.1771 0.1800 0.1674 0.1733 1,275,765 -0.00(-2.37%)
Sep 22, 2022 0.1850 0.1850 0.1704 0.1775 1,329,087 -0.01(-3.59%)
Sep 21, 2022 0.1960 0.1960 0.1830 0.1841 1,057,780 -0.01(-3.66%)
Sep 20, 2022 0.1900 0.1971 0.1855 0.1911 1,169,390 -0.00(-0.57%)
Sep 19, 2022 0.2099 0.2099 0.1860 0.1922 1,920,556 -0.02(-8.08%)
Sep 16, 2022 0.2348 0.2430 0.1950 0.2091 11,516,377 +0.00(+0.82%)
Sep 15, 2022 0.2000 0.2115 0.1900 0.2074 8,197,718 +0.02(+13.21%)
Sep 14, 2022 0.1884 0.1900 0.1812 0.1832 1,247,420 -0.01(-4.33%)
Sep 13, 2022 0.1874 0.1928 0.1810 0.1915 1,660,836 -0.00(-1.74%)
Sep 12, 2022 0.1800 0.1980 0.1800 0.1949 2,905,840 +0.00(+1.78%)
Sep 09, 2022 0.1921 0.2150 0.1730 0.1915 23,765,560 +0.02(+9.43%)
Sep 08, 2022 0.1775 0.1798 0.1650 0.1750 2,300,318 +0.00(+1.63%)
Sep 07, 2022 0.1629 0.1750 0.1610 0.1722 2,491,225 +0.01(+6.10%)
Sep 06, 2022 0.1819 0.1819 0.1600 0.1623 2,844,457 -0.01(-6.94%)
Sep 02, 2022 0.1810 0.1925 0.1711 0.1744 1,866,237 -0.01(-3.91%)
Sep 01, 2022 0.1900 0.1899 0.1782 0.1815 1,936,813 -0.01(-6.59%)
Aug 31, 2022 0.1947 0.1977 0.1880 0.1943 1,463,813 -0.00(-1.02%)
Aug 30, 2022 0.1950 0.1993 0.1917 0.1963 1,055,865 -0.00(-0.25%)
Aug 29, 2022 0.2100 0.2064 0.1954 0.1968 1,416,083 -0.01(-5.57%)
Aug 26, 2022 0.2182 0.2199 0.2056 0.2084 1,665,546 -0.01(-6.42%)
Aug 25, 2022 0.2100 0.2290 0.2029 0.2227 2,401,185 +0.01(+3.68%)
Aug 24, 2022 0.2200 0.2200 0.2000 0.2148 3,096,957 -0.00(-0.83%)
Aug 23, 2022 0.2451 0.2500 0.2025 0.2166 29,189,968 +0.02(+11.65%)
Aug 22, 2022 0.2100 0.2098 0.1907 0.1940 1,046,955 -0.01(-5.13%)
Aug 19, 2022 0.2000 0.2130 0.2000 0.2045 1,524,088 -0.00(-1.35%)
Aug 18, 2022 0.2200 0.2249 0.2050 0.2073 2,017,187 -0.01(-5.77%)
Aug 17, 2022 0.2400 0.2400 0.2166 0.2200 1,849,598 -0.01(-6.38%)
Aug 16, 2022 0.2500 0.2500 0.2330 0.2350 1,178,659 -0.01(-4.24%)
Aug 15, 2022 0.2468 0.2497 0.2421 0.2454 807,900 +0.00(+0.25%)
Aug 12, 2022 0.2600 0.2600 0.2407 0.2448 1,167,048 -0.01(-5.48%)
Aug 11, 2022 0.2500 0.2595 0.2401 0.2590 1,422,488 +0.02(+9.70%)
Aug 10, 2022 0.2449 0.2449 0.2322 0.2361 1,743,825 +0.00(+0.08%)
Aug 09, 2022 0.2300 0.2453 0.2300 0.2359 3,271,365 -0.05(-16.08%)
Aug 08, 2022 0.2620 0.3100 0.2502 0.2811 2,684,851 +0.03(+12.94%)
Aug 05, 2022 0.2598 0.2599 0.2450 0.2489 999,897 +0.00(+0.08%)
Aug 04, 2022 0.2500 0.2591 0.2462 0.2487 840,408 -0.00(-1.58%)
Aug 03, 2022 0.2536 0.2610 0.2456 0.2527 1,861,254 -0.00(-1.71%)
Aug 02, 2022 0.2630 0.2630 0.2450 0.2571 1,248,606 -0.00(-0.73%)
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.