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 (%)
Feb 28, 2017 6.590 6.930 6.540 6.850 39,822 +0.20(+3.01%)
Feb 27, 2017 6.390 6.670 6.390 6.650 54,001 +0.31(+4.89%)
Feb 24, 2017 6.330 6.380 6.170 6.340 18,475 -0.01(-0.16%)
Feb 23, 2017 6.480 6.480 6.060 6.350 35,754 -0.05(-0.78%)
Feb 22, 2017 6.610 6.780 6.400 6.400 224,548 -0.16(-2.44%)
Feb 21, 2017 6.680 6.720 6.550 6.560 14,286 -0.04(-0.61%)
Feb 17, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Feb 16, 2017 6.680 6.700 6.450 6.650 48,877 +0.14(+2.15%)
Feb 15, 2017 6.220 6.560 6.160 6.510 31,799 +0.21(+3.33%)
Feb 14, 2017 6.270 6.590 6.125 6.300 50,720 -0.04(-0.63%)
Feb 13, 2017 6.400 6.750 6.160 6.340 45,638 -0.06(-0.94%)
Feb 10, 2017 6.450 6.490 6.150 6.400 49,492 -0.01(-0.16%)
Feb 09, 2017 6.540 7.050 6.410 6.410 30,902 -0.20(-3.03%)
Feb 08, 2017 6.950 6.980 6.440 6.610 64,957 -0.34(-4.89%)
Feb 07, 2017 6.500 7.050 6.500 6.950 88,886 +0.30(+4.51%)
Feb 06, 2017 6.770 6.780 6.520 6.650 55,979 -0.07(-1.04%)
Feb 03, 2017 6.510 6.800 6.260 6.720 37,767 +0.14(+2.13%)
Feb 02, 2017 6.510 6.770 6.470 6.580 43,860 +0.01(+0.15%)
Feb 01, 2017 6.490 6.740 6.490 6.570 27,658 +0.08(+1.23%)
Jan 31, 2017 6.530 6.530 6.270 6.490 48,162 -0.08(-1.22%)
Jan 30, 2017 6.720 6.730 6.520 6.570 23,110 +0.09(+1.39%)
Jan 27, 2017 6.450 6.580 6.425 6.480 14,880 +0.09(+1.41%)
Jan 26, 2017 6.750 6.770 6.310 6.390 43,522 -0.25(-3.84%)
Jan 25, 2017 6.300 6.789 6.300 6.645 49,356 +0.38(+6.15%)
Jan 24, 2017 6.200 6.340 6.150 6.260 26,502 -0.02(-0.32%)
Jan 23, 2017 6.300 6.500 6.160 6.280 68,173 -0.02(-0.32%)
Jan 20, 2017 5.960 6.400 5.900 6.300 50,979 +0.33(+5.53%)
Jan 19, 2017 6.190 6.400 5.850 5.970 39,453 -0.01(-0.17%)
Jan 18, 2017 5.770 6.320 5.690 5.980 69,349 +0.19(+3.28%)
Jan 17, 2017 6.000 6.010 5.558 5.790 63,697 -0.23(-3.82%)
Jan 13, 2017 6.020 6.020 6.020 0 +0.42(+7.50%)
Jan 12, 2017 5.890 5.890 5.376 5.600 98,621 -0.35(-5.88%)
Jan 11, 2017 6.140 6.200 5.850 5.950 64,114 -0.20(-3.25%)
Jan 10, 2017 6.180 6.380 5.910 6.150 56,187 -0.05(-0.81%)
Jan 09, 2017 6.240 6.400 6.160 6.200 99,868 -0.07(-1.12%)
Jan 06, 2017 5.820 6.740 5.820 6.270 565,081 +0.88(+16.33%)
Jan 05, 2017 5.030 5.400 4.975 5.390 97,588 +0.33(+6.52%)
Jan 04, 2017 4.840 5.160 4.760 5.060 25,949 +0.20(+4.12%)
Jan 03, 2017 4.900 4.930 4.540 4.860 48,163 +0.02(+0.41%)
Dec 30, 2016 4.840 4.840 4.840 0 -0.15(-3.01%)
Dec 29, 2016 4.800 5.140 4.760 4.990 90,183 +0.11(+2.25%)
Dec 28, 2016 5.040 5.040 4.600 4.880 70,478 -0.18(-3.56%)
Dec 27, 2016 4.660 5.060 4.660 5.060 86,583 +0.42(+9.05%)
Dec 23, 2016 4.640 4.640 4.640 0 +0.33(+7.66%)
Dec 22, 2016 4.370 4.370 4.170 4.310 46,163 -0.07(-1.60%)
Dec 21, 2016 4.200 4.380 4.060 4.380 55,216 +0.18(+4.29%)
Dec 20, 2016 4.200 4.446 4.030 4.200 102,177 +0.03(+0.72%)
Dec 19, 2016 4.420 4.480 4.140 4.170 30,340 -0.29(-6.50%)
Dec 16, 2016 4.510 4.690 4.300 4.460 20,109 -0.06(-1.33%)
Dec 15, 2016 4.330 4.740 3.750 4.520 556,448 +0.22(+5.12%)
Dec 14, 2016 4.530 4.940 4.270 4.300 467,563 -0.27(-5.91%)
Dec 13, 2016 4.700 4.890 4.390 4.570 535,813 -0.19(-3.99%)
Dec 12, 2016 5.120 5.120 4.740 4.760 43,250 -0.39(-7.57%)
Dec 09, 2016 5.250 5.370 4.910 5.150 37,347 -0.10(-1.90%)
Dec 08, 2016 4.960 5.390 4.730 5.250 468,960 +0.22(+4.37%)
Dec 07, 2016 5.080 5.380 4.900 5.030 35,974 -0.01(-0.20%)
Dec 06, 2016 4.440 5.500 4.360 5.040 556,701 +0.51(+11.26%)
Dec 05, 2016 4.440 4.610 4.150 4.530 485,181 +0.18(+4.14%)
Dec 02, 2016 4.150 4.470 4.150 4.350 26,477 +0.13(+3.08%)
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.