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, 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%)
Oct 02, 2017 4.950 5.080 4.920 5.030 158,798 +0.10(+2.03%)
Sep 29, 2017 4.870 5.060 4.860 4.930 194,465 +0.07(+1.44%)
Sep 28, 2017 4.900 4.980 4.770 4.860 175,816 +0.00(+0.00%)
Sep 27, 2017 4.500 4.960 4.460 4.860 184,410 +0.40(+8.97%)
Sep 26, 2017 4.660 4.740 4.420 4.460 147,404 -0.18(-3.88%)
Sep 25, 2017 4.570 4.650 4.420 4.640 119,511 +0.05(+1.09%)
Sep 22, 2017 4.620 4.650 4.400 4.590 139,535 -0.01(-0.22%)
Sep 21, 2017 4.620 4.823 4.510 4.600 124,312 -0.01(-0.22%)
Sep 20, 2017 4.360 4.650 4.350 4.610 128,572 +0.26(+5.98%)
Sep 19, 2017 4.590 4.630 4.320 4.350 117,700 -0.07(-1.58%)
Sep 18, 2017 4.450 4.560 4.370 4.420 241,490 +0.00(+0.00%)
Sep 15, 2017 4.470 4.490 4.170 4.420 368,203 -0.04(-0.90%)
Sep 14, 2017 4.390 4.460 4.250 4.460 204,299 +0.05(+1.13%)
Sep 13, 2017 4.830 5.110 4.340 4.410 452,160 -0.42(-8.79%)
Sep 12, 2017 4.200 5.140 4.200 4.835 1,189,886 +1.12(+30.32%)
Sep 11, 2017 3.800 3.890 3.660 3.710 120,441 -0.05(-1.33%)
Sep 08, 2017 3.770 3.830 3.700 3.760 102,123 +0.00(+0.00%)
Sep 07, 2017 3.600 3.840 3.580 3.760 156,459 +0.16(+4.44%)
Sep 06, 2017 3.550 3.650 3.500 3.600 119,762 +0.04(+1.12%)
Sep 05, 2017 3.650 3.760 3.451 3.560 191,002 -0.17(-4.56%)
Sep 01, 2017 3.900 4.070 3.620 3.730 209,247 -0.13(-3.37%)
Aug 31, 2017 3.530 3.940 3.400 3.860 668,379 +0.63(+19.50%)
Aug 30, 2017 3.290 3.520 3.220 3.230 295,266 -0.07(-2.12%)
Aug 29, 2017 3.510 3.560 3.270 3.300 248,500 -0.21(-5.98%)
Aug 28, 2017 3.530 3.560 3.360 3.510 148,476 +0.05(+1.45%)
Aug 25, 2017 3.590 3.590 3.350 3.460 107,175 -0.01(-0.29%)
Aug 24, 2017 3.590 3.710 3.470 3.470 112,951 -0.12(-3.34%)
Aug 23, 2017 3.590 3.800 3.530 3.590 187,300 -0.04(-1.10%)
Aug 22, 2017 3.360 3.780 3.360 3.630 253,401 +0.26(+7.72%)
Aug 21, 2017 3.600 3.600 3.330 3.370 308,969 -0.21(-5.87%)
Aug 18, 2017 3.860 3.880 3.520 3.580 337,824 -0.33(-8.44%)
Aug 17, 2017 3.970 4.190 3.910 3.910 142,115 -0.08(-2.01%)
Aug 16, 2017 4.070 4.200 3.910 3.990 201,153 -0.06(-1.48%)
Aug 15, 2017 4.440 4.440 3.935 4.050 333,866 -0.37(-8.37%)
Aug 14, 2017 4.480 4.520 4.300 4.420 152,786 -0.07(-1.56%)
Aug 11, 2017 4.600 4.658 4.450 4.490 142,936 -0.11(-2.39%)
Aug 10, 2017 5.360 5.380 4.560 4.600 160,529 -0.80(-14.81%)
Aug 09, 2017 5.360 5.680 5.320 5.400 159,323 -0.01(-0.18%)
Aug 08, 2017 5.400 5.410 4.630 5.410 730,392 -0.22(-3.91%)
Aug 07, 2017 5.270 5.670 5.210 5.630 313,809 +0.35(+6.63%)
Aug 04, 2017 5.260 5.420 5.130 5.280 141,251 +0.05(+0.96%)
Aug 03, 2017 5.210 5.390 5.159 5.230 130,908 -0.02(-0.38%)
Aug 02, 2017 5.390 5.390 5.115 5.250 162,416 -0.15(-2.78%)
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.