Skip to main content
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 (%)
Nov 29, 2019 8.340 8.640 8.340 8.590 191,900 -0.07(-0.81%)
Nov 27, 2019 8.530 8.770 8.510 8.660 239,500 +0.09(+1.05%)
Nov 26, 2019 8.700 8.800 8.500 8.570 396,994 -0.07(-0.81%)
Nov 25, 2019 8.570 8.761 8.570 8.640 390,609 +0.12(+1.41%)
Nov 22, 2019 8.350 8.610 8.340 8.520 296,400 +0.16(+1.91%)
Nov 21, 2019 8.310 8.390 8.219 8.360 207,055 +0.07(+0.84%)
Nov 20, 2019 8.290 8.460 8.130 8.290 185,756 -0.03(-0.36%)
Nov 19, 2019 8.220 8.530 8.220 8.320 385,549 +0.10(+1.22%)
Nov 18, 2019 8.340 8.390 8.150 8.220 194,197 -0.09(-1.08%)
Nov 15, 2019 8.260 8.370 8.200 8.310 131,900 +0.08(+0.97%)
Nov 14, 2019 8.320 8.390 8.110 8.230 163,369 -0.09(-1.08%)
Nov 13, 2019 8.150 8.360 8.000 8.320 301,467 +0.19(+2.34%)
Nov 12, 2019 7.830 8.290 7.760 8.130 556,095 +0.32(+4.10%)
Nov 11, 2019 7.750 7.980 7.750 7.810 438,013 +0.05(+0.64%)
Nov 08, 2019 7.810 8.000 7.420 7.760 1,024,600 -0.01(-0.13%)
Nov 07, 2019 7.260 7.845 7.250 7.770 1,905,646 +0.08(+1.04%)
Nov 06, 2019 7.900 7.930 7.660 7.690 193,143 -0.22(-2.78%)
Nov 05, 2019 7.780 8.082 7.521 7.910 178,940 +0.11(+1.41%)
Nov 04, 2019 8.320 8.550 7.740 7.800 684,670 -0.32(-3.94%)
Nov 01, 2019 8.060 8.390 7.920 8.120 236,800 +0.09(+1.12%)
Oct 31, 2019 7.800 8.130 7.400 8.030 308,575 +0.25(+3.21%)
Oct 30, 2019 8.600 8.600 7.760 7.780 466,204 -0.82(-9.53%)
Oct 29, 2019 8.510 8.710 8.400 8.600 228,417 +0.08(+0.94%)
Oct 28, 2019 8.370 8.640 8.300 8.520 193,820 +0.14(+1.67%)
Oct 25, 2019 8.160 8.460 7.980 8.380 302,700 +0.22(+2.70%)
Oct 24, 2019 8.230 8.370 8.010 8.160 134,548 -0.09(-1.09%)
Oct 23, 2019 8.340 8.370 8.000 8.250 206,119 -0.13(-1.55%)
Oct 22, 2019 8.130 8.410 7.870 8.380 593,281 +0.26(+3.14%)
Oct 21, 2019 8.530 8.550 8.060 8.125 248,003 -0.35(-4.07%)
Oct 18, 2019 8.700 9.000 8.320 8.470 900,500 +0.54(+6.81%)
Oct 17, 2019 7.820 8.060 7.770 7.930 293,160 +0.15(+1.93%)
Oct 16, 2019 7.630 7.800 7.450 7.780 293,965 +0.15(+1.97%)
Oct 15, 2019 7.260 7.650 7.260 7.630 157,780 +0.36(+4.95%)
Oct 14, 2019 7.350 7.365 7.150 7.270 102,167 -0.08(-1.09%)
Oct 11, 2019 7.100 7.430 7.030 7.350 169,900 +0.28(+3.96%)
Oct 10, 2019 7.240 7.370 7.060 7.070 216,519 -0.24(-3.28%)
Oct 09, 2019 7.370 7.380 7.240 7.310 115,016 -0.03(-0.41%)
Oct 08, 2019 7.460 7.460 7.180 7.340 177,066 -0.14(-1.87%)
Oct 07, 2019 7.550 7.640 7.400 7.480 118,196 -0.07(-0.93%)
Oct 04, 2019 7.750 7.850 7.490 7.550 134,700 -0.18(-2.33%)
Oct 03, 2019 7.540 7.850 7.325 7.730 238,503 +0.17(+2.25%)
Oct 02, 2019 7.400 7.620 7.260 7.560 204,006 +0.07(+0.93%)
Oct 01, 2019 7.750 7.920 7.410 7.490 296,942 -0.28(-3.60%)
Sep 30, 2019 7.740 7.860 7.560 7.770 278,139 -0.01(-0.13%)
Sep 27, 2019 8.060 8.250 7.720 7.780 427,900 -0.31(-3.83%)
Sep 26, 2019 8.270 8.400 8.060 8.090 152,295 -0.18(-2.18%)
Sep 25, 2019 8.160 8.350 8.050 8.270 258,848 +0.12(+1.47%)
Sep 24, 2019 8.760 8.880 8.090 8.150 467,602 -0.61(-6.96%)
Sep 23, 2019 8.540 8.930 8.410 8.760 339,032 +0.19(+2.22%)
Sep 20, 2019 8.050 8.600 8.000 8.570 344,100 +0.50(+6.20%)
Sep 19, 2019 8.390 8.480 8.035 8.070 292,389 -0.32(-3.81%)
Sep 18, 2019 8.370 8.530 8.070 8.390 276,945 +0.03(+0.36%)
Sep 17, 2019 8.280 8.450 8.030 8.360 379,834 +0.00(+0.00%)
Sep 16, 2019 8.770 8.790 8.320 8.360 300,554 -0.41(-4.68%)
Sep 13, 2019 9.180 9.250 8.560 8.770 511,000 -0.43(-4.67%)
Sep 12, 2019 8.230 9.410 8.040 9.200 2,084,795 +1.00(+12.20%)
Sep 11, 2019 8.310 8.410 8.100 8.200 370,983 -0.13(-1.56%)
Sep 10, 2019 8.180 8.430 8.060 8.330 523,645 +0.10(+1.22%)
Sep 09, 2019 8.510 8.630 8.100 8.230 557,869 -0.28(-3.29%)
Sep 06, 2019 9.000 9.000 8.510 8.510 339,100 -0.49(-5.44%)
Sep 05, 2019 9.000 9.090 8.650 9.000 149,216 +0.11(+1.24%)
Sep 04, 2019 8.950 8.950 8.720 8.890 250,709 +0.04(+0.45%)
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.