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, 2017 5.410 5.590 5.370 5.520 114,182 +0.10(+1.85%)
Jul 28, 2017 5.430 5.720 5.280 5.420 89,952 -0.01(-0.18%)
Jul 27, 2017 5.750 5.840 5.370 5.430 140,782 -0.31(-5.40%)
Jul 26, 2017 5.810 5.830 5.550 5.740 220,143 -0.11(-1.88%)
Jul 25, 2017 6.000 6.100 5.750 5.850 132,170 -0.13(-2.17%)
Jul 24, 2017 5.880 6.110 5.871 5.980 152,895 +0.12(+2.05%)
Jul 21, 2017 6.330 6.330 5.790 5.860 173,334 -0.30(-4.87%)
Jul 20, 2017 6.230 6.330 6.000 6.160 259,376 -0.09(-1.44%)
Jul 19, 2017 6.270 6.280 5.930 6.250 236,697 +0.01(+0.16%)
Jul 18, 2017 6.480 6.570 6.170 6.240 200,179 -0.25(-3.85%)
Jul 17, 2017 6.880 6.900 6.270 6.490 348,817 -0.40(-5.81%)
Jul 14, 2017 6.990 7.065 6.880 6.890 200,541 -0.11(-1.57%)
Jul 13, 2017 7.140 7.140 6.960 7.000 55,593 -0.14(-1.96%)
Jul 12, 2017 7.100 7.280 7.050 7.140 121,550 +0.04(+0.56%)
Jul 11, 2017 7.080 7.300 6.780 7.100 164,696 +0.04(+0.57%)
Jul 10, 2017 7.410 7.470 7.040 7.060 107,367 -0.38(-5.11%)
Jul 07, 2017 7.470 7.510 7.310 7.440 101,218 +0.00(+0.00%)
Jul 06, 2017 7.360 7.520 7.300 7.440 168,022 +0.05(+0.68%)
Jul 05, 2017 7.310 7.430 7.190 7.390 86,180 +0.06(+0.82%)
Jul 03, 2017 7.370 7.460 7.265 7.330 103,935 -0.03(-0.41%)
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%)
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.