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 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%)
Jun 01, 2018 7.270 7.440 7.131 7.320 387,113 +0.11(+1.53%)
May 31, 2018 7.430 7.440 7.010 7.210 455,534 -0.23(-3.09%)
May 30, 2018 7.330 7.530 7.320 7.440 672,508 +0.15(+2.06%)
May 29, 2018 6.750 7.400 6.750 7.290 1,069,065 +0.49(+7.21%)
May 25, 2018 6.800 6.800 6.800 0 +0.26(+3.98%)
May 24, 2018 6.660 6.770 6.270 6.540 502,668 -0.17(-2.53%)
May 23, 2018 6.540 6.770 6.470 6.710 715,294 +0.16(+2.44%)
May 22, 2018 5.880 6.650 5.880 6.550 1,583,190 +0.68(+11.58%)
May 21, 2018 6.150 6.190 5.550 5.870 1,363,243 -0.18(-2.98%)
May 18, 2018 5.160 6.140 5.030 6.050 5,247,664 +1.36(+29.00%)
May 17, 2018 4.640 4.800 4.600 4.690 213,406 +0.04(+0.86%)
May 16, 2018 4.720 4.720 4.540 4.650 202,826 -0.04(-0.85%)
May 15, 2018 4.730 4.740 4.640 4.690 181,381 -0.08(-1.68%)
May 14, 2018 4.720 4.830 4.630 4.770 224,712 +0.07(+1.49%)
May 11, 2018 4.720 4.850 4.650 4.700 130,892 -0.02(-0.42%)
May 10, 2018 4.820 4.890 4.670 4.720 145,851 -0.10(-2.07%)
May 09, 2018 4.770 4.870 4.650 4.820 210,579 +0.07(+1.47%)
May 08, 2018 4.660 4.900 4.570 4.750 209,109 +0.07(+1.50%)
May 07, 2018 4.800 4.883 4.550 4.680 349,826 -0.08(-1.68%)
May 04, 2018 4.400 4.810 4.380 4.760 380,627 +0.34(+7.69%)
May 03, 2018 4.280 4.510 4.200 4.420 322,431 +0.13(+3.03%)
May 02, 2018 4.200 4.370 4.150 4.290 351,535 +0.08(+1.90%)
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.