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 (%)
Jun 30, 2017 7.170 7.400 7.060 7.360 163,468 +0.17(+2.36%)
Jun 29, 2017 7.140 7.250 7.010 7.190 136,170 +0.10(+1.41%)
Jun 28, 2017 6.920 7.200 6.750 7.090 102,580 +0.21(+3.05%)
Jun 27, 2017 6.680 7.030 6.680 6.880 152,721 +0.15(+2.23%)
Jun 26, 2017 6.700 6.840 6.610 6.730 121,673 +0.01(+0.15%)
Jun 23, 2017 6.950 7.090 6.550 6.720 2,809,336 -0.23(-3.31%)
Jun 22, 2017 7.250 7.400 6.900 6.950 252,993 -0.30(-4.14%)
Jun 21, 2017 7.370 7.370 7.030 7.250 137,647 +0.17(+2.40%)
Jun 20, 2017 7.350 7.350 6.800 7.080 334,858 -0.27(-3.67%)
Jun 19, 2017 7.290 7.640 7.290 7.350 163,126 +0.00(+0.00%)
Jun 16, 2017 7.410 7.540 7.300 7.350 144,887 -0.02(-0.27%)
Jun 15, 2017 7.647 7.650 7.251 7.370 372,384 -0.17(-2.25%)
Jun 14, 2017 7.490 7.660 7.370 7.540 146,934 +0.06(+0.80%)
Jun 13, 2017 7.530 7.650 7.380 7.480 141,177 +0.07(+0.94%)
Jun 12, 2017 7.560 7.700 7.325 7.410 68,906 -0.19(-2.50%)
Jun 09, 2017 7.450 7.720 7.370 7.600 279,344 +0.12(+1.60%)
Jun 08, 2017 7.350 7.530 7.320 7.480 57,454 +0.10(+1.36%)
Jun 07, 2017 7.420 7.690 7.340 7.380 150,207 -0.06(-0.81%)
Jun 06, 2017 7.590 7.600 7.350 7.440 72,250 -0.06(-0.80%)
Jun 05, 2017 7.630 7.730 7.400 7.500 91,148 -0.18(-2.34%)
Jun 02, 2017 7.690 7.730 7.520 7.680 104,003 +0.08(+1.05%)
Jun 01, 2017 7.420 7.680 7.384 7.600 139,989 +0.17(+2.29%)
May 31, 2017 7.410 7.570 7.230 7.430 66,379 +0.05(+0.68%)
May 30, 2017 7.400 7.550 7.220 7.380 137,231 -0.18(-2.38%)
May 26, 2017 7.450 7.600 7.360 7.560 96,676 +0.09(+1.20%)
May 25, 2017 7.320 7.510 7.210 7.470 105,219 +0.01(+0.13%)
May 24, 2017 7.580 7.580 7.230 7.460 216,713 -0.12(-1.58%)
May 23, 2017 7.250 7.580 7.200 7.580 217,933 -0.08(-1.04%)
May 22, 2017 7.710 7.733 7.580 7.660 97,717 +0.02(+0.26%)
May 19, 2017 7.390 7.740 7.201 7.640 124,738 +0.31(+4.23%)
May 18, 2017 7.140 7.450 7.140 7.330 76,027 +0.13(+1.81%)
May 17, 2017 7.400 7.650 7.120 7.200 97,850 -0.25(-3.36%)
May 16, 2017 7.500 7.550 7.420 7.450 101,368 -0.03(-0.40%)
May 15, 2017 7.670 7.670 7.420 7.480 73,603 -0.02(-0.27%)
May 12, 2017 7.320 7.500 7.320 7.500 65,869 +0.18(+2.46%)
May 11, 2017 7.290 7.480 7.130 7.320 71,999 -0.03(-0.41%)
May 10, 2017 7.530 7.538 7.250 7.350 143,668 +0.07(+0.96%)
May 09, 2017 7.378 7.411 7.150 7.280 55,649 +0.21(+2.97%)
May 08, 2017 7.070 7.100 6.940 7.070 131,394 +0.01(+0.14%)
May 05, 2017 6.990 7.073 6.990 7.060 144,525 +0.12(+1.73%)
May 04, 2017 6.810 6.970 6.680 6.940 113,087 +0.20(+2.97%)
May 03, 2017 6.770 6.850 6.650 6.740 63,717 -0.08(-1.17%)
May 02, 2017 6.710 6.872 6.710 6.820 39,803 +0.07(+1.04%)
May 01, 2017 6.790 6.880 6.730 6.750 59,288 -0.06(-0.88%)
Apr 28, 2017 6.610 6.880 6.610 6.810 128,126 +0.25(+3.81%)
Apr 27, 2017 6.490 6.660 6.490 6.560 136,709 +0.07(+1.08%)
Apr 26, 2017 6.400 6.590 6.400 6.490 127,358 +0.06(+0.93%)
Apr 25, 2017 6.360 6.530 6.360 6.430 120,654 +0.08(+1.26%)
Apr 24, 2017 6.410 6.540 6.290 6.350 63,351 -0.06(-0.94%)
Apr 21, 2017 6.430 6.500 6.350 6.410 65,430 -0.11(-1.69%)
Apr 20, 2017 6.510 6.700 6.470 6.520 82,072 -0.05(-0.76%)
Apr 19, 2017 6.580 6.870 6.510 6.570 178,419 -0.01(-0.15%)
Apr 18, 2017 6.740 6.740 6.540 6.580 208,031 +0.32(+5.11%)
Apr 17, 2017 6.450 6.500 6.115 6.260 103,228 -0.18(-2.80%)
Apr 13, 2017 6.580 6.590 6.390 6.440 52,102 -0.07(-1.08%)
Apr 12, 2017 6.535 6.610 6.330 6.510 87,288 -0.02(-0.31%)
Apr 11, 2017 6.470 6.595 6.410 6.530 78,842 +0.03(+0.46%)
Apr 10, 2017 6.300 6.550 6.300 6.500 162,094 +0.08(+1.25%)
Apr 07, 2017 6.330 6.450 6.330 6.420 88,548 +0.12(+1.90%)
Apr 06, 2017 6.010 6.400 5.955 6.300 137,744 +0.32(+5.35%)
Apr 05, 2017 6.100 6.230 5.980 5.980 928,322 -0.72(-10.75%)
Apr 04, 2017 6.830 6.912 6.620 6.700 37,285 -0.19(-2.76%)
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.