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 (%)
Aug 31, 2018 7.650 7.650 7.650 0 +0.13(+1.73%)
Aug 30, 2018 7.800 7.850 7.500 7.520 179,436 -0.33(-4.20%)
Aug 29, 2018 7.720 7.920 7.680 7.850 197,901 +0.13(+1.68%)
Aug 28, 2018 7.910 7.950 7.540 7.720 185,836 -0.15(-1.91%)
Aug 27, 2018 7.730 7.890 7.640 7.870 239,227 +0.18(+2.34%)
Aug 24, 2018 7.590 7.740 7.560 7.690 128,000 +0.13(+1.72%)
Aug 23, 2018 7.540 7.650 7.450 7.560 109,228 +0.02(+0.27%)
Aug 22, 2018 7.460 7.670 7.230 7.540 146,529 +0.06(+0.80%)
Aug 21, 2018 7.260 7.700 7.260 7.480 203,882 +0.22(+3.03%)
Aug 20, 2018 7.200 7.310 7.090 7.260 132,800 +0.09(+1.26%)
Aug 17, 2018 7.310 7.380 7.120 7.170 146,800 -0.16(-2.18%)
Aug 16, 2018 7.270 7.460 7.125 7.330 201,304 +0.12(+1.66%)
Aug 15, 2018 7.320 7.370 6.990 7.210 393,654 -0.17(-2.30%)
Aug 14, 2018 7.310 7.400 7.083 7.380 245,443 +0.09(+1.23%)
Aug 13, 2018 7.550 7.560 6.990 7.290 661,221 -0.42(-5.45%)
Aug 10, 2018 7.650 7.850 7.440 7.710 294,400 +0.03(+0.39%)
Aug 09, 2018 7.510 7.780 7.430 7.680 203,717 +0.22(+2.95%)
Aug 08, 2018 7.460 7.570 7.200 7.460 173,026 -0.05(-0.67%)
Aug 07, 2018 7.320 7.710 7.170 7.510 398,350 -0.15(-1.96%)
Aug 06, 2018 7.620 7.770 7.560 7.660 102,413 +0.06(+0.79%)
Aug 03, 2018 7.520 7.620 7.450 7.600 153,300 +0.06(+0.80%)
Aug 02, 2018 7.410 7.630 7.410 7.540 119,959 +0.02(+0.27%)
Aug 01, 2018 7.550 7.650 7.480 7.520 165,850 -0.03(-0.40%)
Jul 31, 2018 7.520 7.650 7.410 7.550 184,035 +0.05(+0.67%)
Jul 30, 2018 7.810 7.810 7.050 7.500 505,333 -0.31(-3.97%)
Jul 27, 2018 7.890 7.890 7.730 7.810 405,700 -0.01(-0.13%)
Jul 26, 2018 7.810 7.860 7.710 7.820 244,923 +0.10(+1.30%)
Jul 25, 2018 7.530 7.800 7.510 7.720 267,363 +0.14(+1.85%)
Jul 24, 2018 7.760 7.790 7.500 7.580 234,709 -0.11(-1.43%)
Jul 23, 2018 7.780 7.906 7.520 7.690 252,370 -0.02(-0.26%)
Jul 20, 2018 8.440 7.580 7.710 230,299 -0.02(-0.26%)
Jul 19, 2018 7.755 7.510 7.730 544,155 -0.05(-0.64%)
Jul 18, 2018 7.720 7.880 7.610 7.780 342,352 +0.09(+1.17%)
Jul 17, 2018 7.660 7.780 7.530 7.690 348,494 +0.11(+1.45%)
Jul 16, 2018 8.000 8.068 7.560 7.580 455,587 -0.38(-4.77%)
Jul 13, 2018 8.010 8.080 7.750 7.960 248,799 -0.05(-0.62%)
Jul 12, 2018 8.140 8.140 7.940 8.010 285,168 +0.01(+0.12%)
Jul 11, 2018 8.060 8.220 7.761 8.000 465,166 -0.19(-2.32%)
Jul 10, 2018 8.300 8.300 7.981 8.190 276,398 -0.12(-1.44%)
Jul 09, 2018 8.230 8.390 8.220 8.310 407,465 +0.16(+1.96%)
Jul 06, 2018 8.130 8.245 8.010 8.150 277,973 +0.04(+0.49%)
Jul 05, 2018 7.970 8.160 7.850 8.110 386,193 +0.16(+2.01%)
Jul 03, 2018 7.950 7.950 7.950 0 +0.03(+0.38%)
Jul 02, 2018 8.000 8.090 7.750 7.920 231,777 -0.11(-1.37%)
Jun 29, 2018 8.240 8.370 7.920 8.030 377,141 -0.15(-1.83%)
Jun 28, 2018 7.830 8.270 7.650 8.180 377,758 +0.28(+3.54%)
Jun 27, 2018 8.330 8.330 7.570 7.900 653,310 -0.39(-4.70%)
Jun 26, 2018 8.360 8.470 8.170 8.290 261,249 +0.00(+0.00%)
Jun 25, 2018 8.800 8.820 8.200 8.290 622,089 -0.51(-5.80%)
Jun 22, 2018 8.970 8.990 8.740 8.800 3,668,138 -0.13(-1.46%)
Jun 21, 2018 8.930 9.000 8.580 8.930 557,599 +0.01(+0.11%)
Jun 20, 2018 8.100 9.020 8.055 8.920 1,980,711 +0.73(+8.91%)
Jun 19, 2018 8.350 8.550 7.900 8.190 1,067,148 -0.16(-1.92%)
Jun 18, 2018 8.080 8.730 8.000 8.350 2,363,005 +1.21(+16.95%)
Jun 15, 2018 7.235 6.660 7.140 347,506 +0.48(+7.21%)
Jun 14, 2018 6.710 6.710 6.530 6.660 316,497 -0.02(-0.30%)
Jun 13, 2018 6.880 6.897 6.470 6.680 573,331 -0.24(-3.47%)
Jun 12, 2018 7.200 7.200 6.850 6.920 411,076 -0.21(-2.95%)
Jun 11, 2018 7.420 7.420 6.870 7.130 506,882 -0.29(-3.91%)
Jun 08, 2018 7.410 7.500 7.220 7.420 242,396 +0.02(+0.27%)
Jun 07, 2018 7.500 7.530 7.200 7.400 352,471 -0.18(-2.37%)
Jun 06, 2018 7.560 7.670 7.460 7.580 365,201 +0.02(+0.26%)
Jun 05, 2018 7.350 7.630 7.335 7.560 578,171 +0.23(+3.14%)
Jun 04, 2018 7.270 7.430 7.070 7.330 470,341 +0.01(+0.14%)
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.