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 (%)
Jul 29, 2016 5.870 6.290 5.670 5.800 790,305 -1.70(-22.67%)
Jul 28, 2016 7.770 7.770 7.500 7.500 18,216 -0.33(-4.28%)
Jul 27, 2016 7.900 7.900 7.505 7.835 14,826 +0.08(+1.10%)
Jul 26, 2016 7.710 7.970 7.380 7.750 12,992 +0.13(+1.71%)
Jul 25, 2016 7.400 7.972 7.400 7.620 46,721 +0.28(+3.81%)
Jul 22, 2016 6.900 7.520 6.900 7.340 47,170 +0.36(+5.16%)
Jul 21, 2016 7.250 7.404 6.670 6.980 31,473 -0.17(-2.38%)
Jul 20, 2016 7.290 7.489 7.110 7.150 13,331 -0.14(-1.92%)
Jul 19, 2016 7.290 7.300 7.114 7.290 30,449 +0.00(+0.00%)
Jul 18, 2016 7.510 7.530 7.210 7.290 18,732 -0.10(-1.35%)
Jul 15, 2016 8.130 8.130 7.230 7.390 45,495 -0.46(-5.86%)
Jul 14, 2016 8.020 8.310 7.790 7.850 4,478 +0.09(+1.16%)
Jul 13, 2016 7.880 8.460 7.760 7.760 8,976 -0.24(-3.00%)
Jul 12, 2016 7.760 8.100 7.610 8.000 8,001 +0.29(+3.76%)
Jul 11, 2016 7.960 7.997 7.670 7.710 16,638 -0.10(-1.28%)
Jul 08, 2016 8.130 7.764 7.700 7.810 9,695 +0.05(+0.59%)
Jul 07, 2016 7.520 7.890 7.520 7.764 4,867 -0.02(-0.20%)
Jul 05, 2016 7.750 8.469 7.519 7.780 13,188 +0.03(+0.39%)
Jul 01, 2016 7.700 7.750 7.750 7.750 18,500 +0.00(+0.00%)
Jun 30, 2016 8.270 8.270 7.490 7.750 13,526 +0.10(+1.31%)
Jun 29, 2016 7.940 7.940 7.250 7.650 15,302 -0.29(-3.65%)
Jun 28, 2016 8.360 9.440 7.460 7.940 43,021 -0.40(-4.80%)
Jun 27, 2016 9.050 9.210 8.120 8.340 25,435 -0.73(-8.05%)
Jun 24, 2016 8.930 9.210 8.930 9.070 5,130 -0.17(-1.84%)
Jun 23, 2016 9.468 9.640 9.110 9.240 12,620 +0.19(+2.10%)
Jun 22, 2016 9.000 9.050 9.000 9.050 3,046 -0.02(-0.22%)
Jun 21, 2016 9.400 9.400 8.930 9.070 15,088 +0.14(+1.57%)
Jun 20, 2016 8.860 9.240 8.860 8.930 10,111 -0.03(-0.33%)
Jun 17, 2016 9.060 9.560 8.950 8.960 5,479 -0.34(-3.66%)
Jun 16, 2016 9.030 9.390 9.020 9.300 7,873 +0.21(+2.31%)
Jun 15, 2016 9.000 9.527 8.770 9.090 13,779 -0.03(-0.33%)
Jun 14, 2016 9.970 9.970 8.917 9.120 29,638 -0.38(-4.00%)
Jun 13, 2016 9.970 9.970 9.470 9.500 10,046 -0.56(-5.57%)
Jun 10, 2016 10.10 10.33 9.950 10.06 22,652 -0.04(-0.40%)
Jun 09, 2016 9.820 10.27 9.820 10.10 196,080 +0.40(+4.12%)
Jun 08, 2016 9.130 9.730 9.130 9.700 52,656 +0.67(+7.42%)
Jun 07, 2016 9.090 9.279 8.610 9.030 18,041 -0.03(-0.33%)
Jun 06, 2016 10.35 10.35 9.010 9.060 26,730 -0.84(-8.48%)
Jun 03, 2016 10.50 10.50 9.690 9.900 38,185 -0.34(-3.32%)
Jun 02, 2016 10.72 10.90 10.10 10.24 26,967 -0.41(-3.89%)
Jun 01, 2016 11.69 12.13 10.28 10.65 44,822 -1.27(-10.61%)
May 31, 2016 11.02 12.96 10.90 11.92 67,619 +1.16(+10.83%)
May 27, 2016 10.85 10.76 10.76 10.76 18,600 +0.02(+0.14%)
May 26, 2016 10.60 11.10 9.630 10.74 35,768 +0.15(+1.42%)
May 25, 2016 10.84 11.18 10.05 10.59 20,098 +0.02(+0.19%)
May 24, 2016 10.00 11.00 9.770 10.57 56,732 +0.57(+5.70%)
May 23, 2016 8.790 10.00 8.790 10.00 33,518 +1.30(+14.94%)
May 20, 2016 9.400 9.420 8.310 8.700 16,696 -0.49(-5.33%)
May 19, 2016 8.700 9.220 8.650 9.190 8,075 +0.75(+8.89%)
May 18, 2016 8.750 8.930 8.070 8.440 30,054 -0.45(-5.06%)
May 17, 2016 9.060 9.130 8.750 8.890 14,869 -0.10(-1.11%)
May 16, 2016 8.620 8.620 8.620 8.990 12,023 -0.03(-0.28%)
May 13, 2016 9.380 9.665 8.880 9.015 22,693 -0.46(-4.91%)
May 12, 2016 9.660 9.975 9.270 9.480 15,521 -0.07(-0.73%)
May 11, 2016 9.770 9.900 9.380 9.550 6,451 -0.15(-1.55%)
May 10, 2016 9.610 10.10 9.610 9.700 4,263 -0.03(-0.31%)
May 09, 2016 9.600 9.890 9.260 9.730 21,369 +0.27(+2.85%)
May 06, 2016 10.03 10.03 9.350 9.460 24,375 -0.44(-4.49%)
May 05, 2016 10.44 10.81 9.890 9.905 91,777 -0.54(-5.12%)
May 04, 2016 10.68 10.68 10.35 10.44 21,337 -0.15(-1.42%)
May 03, 2016 10.49 10.93 10.49 10.59 59,171 +0.10(+0.95%)
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.