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 (%)
Mar 29, 2019 9.050 9.155 8.970 9.010 238,800 +0.05(+0.56%)
Mar 28, 2019 8.830 8.990 8.710 8.960 144,653 +0.18(+2.05%)
Mar 27, 2019 8.840 8.900 8.550 8.780 216,281 -0.10(-1.13%)
Mar 26, 2019 8.760 8.950 8.620 8.880 168,645 +0.21(+2.42%)
Mar 25, 2019 8.550 8.860 8.500 8.670 320,084 +0.12(+1.40%)
Mar 22, 2019 9.090 9.185 8.500 8.550 233,600 -0.61(-6.66%)
Mar 21, 2019 8.830 9.250 8.793 9.160 149,243 +0.28(+3.15%)
Mar 20, 2019 9.150 9.200 8.830 8.880 376,156 -0.32(-3.48%)
Mar 19, 2019 9.450 9.545 9.170 9.200 362,322 -0.22(-2.34%)
Mar 18, 2019 9.580 9.720 9.290 9.420 295,477 -0.14(-1.46%)
Mar 15, 2019 9.600 9.720 9.410 9.560 99,500 -0.01(-0.10%)
Mar 14, 2019 9.500 9.660 9.490 9.570 116,878 +0.08(+0.84%)
Mar 13, 2019 9.530 9.720 9.200 9.490 259,675 +0.01(+0.11%)
Mar 12, 2019 9.100 9.670 8.870 9.480 188,007 +0.51(+5.69%)
Mar 11, 2019 9.020 9.150 8.890 8.970 156,118 -0.06(-0.66%)
Mar 08, 2019 9.150 9.225 8.960 9.030 169,900 -0.16(-1.74%)
Mar 07, 2019 9.190 9.685 8.970 9.190 477,263 -0.16(-1.71%)
Mar 06, 2019 10.15 10.16 9.330 9.350 1,089,376 -0.77(-7.61%)
Mar 05, 2019 10.45 10.51 9.870 10.12 624,197 -0.38(-3.62%)
Mar 04, 2019 10.99 11.15 10.46 10.50 520,738 -0.43(-3.93%)
Mar 01, 2019 10.55 11.04 10.51 10.93 528,400 +0.36(+3.41%)
Feb 28, 2019 11.03 11.07 10.56 10.57 327,070 -0.50(-4.52%)
Feb 27, 2019 10.44 11.07 10.29 11.07 605,650 +0.61(+5.83%)
Feb 26, 2019 10.14 10.53 10.14 10.46 177,680 +0.26(+2.55%)
Feb 25, 2019 10.24 10.42 10.07 10.20 295,819 -0.12(-1.16%)
Feb 22, 2019 10.24 10.59 10.13 10.32 455,200 +0.13(+1.28%)
Feb 21, 2019 9.830 10.30 9.680 10.19 385,603 +0.35(+3.56%)
Feb 20, 2019 9.850 9.920 9.550 9.840 304,719 +0.01(+0.10%)
Feb 19, 2019 9.700 10.04 9.470 9.830 455,541 +0.11(+1.13%)
Feb 15, 2019 10.04 10.36 9.640 9.720 774,800 -0.31(-3.09%)
Feb 14, 2019 9.310 10.09 9.300 10.03 554,649 +0.63(+6.70%)
Feb 13, 2019 9.450 9.560 9.255 9.400 238,594 -0.01(-0.11%)
Feb 12, 2019 9.600 9.601 9.280 9.410 184,210 -0.08(-0.84%)
Feb 11, 2019 9.380 9.680 9.220 9.490 285,814 +0.15(+1.61%)
Feb 08, 2019 9.230 9.450 9.110 9.340 271,300 +0.12(+1.30%)
Feb 07, 2019 9.070 9.240 8.791 9.220 1,050,868 +0.07(+0.77%)
Feb 06, 2019 9.510 9.640 9.110 9.150 659,533 -0.37(-3.89%)
Feb 05, 2019 9.750 9.990 9.430 9.520 445,920 -0.23(-2.36%)
Feb 04, 2019 9.540 9.940 9.510 9.750 1,037,800 +0.25(+2.63%)
Feb 01, 2019 8.990 9.630 8.640 9.500 1,011,700 +0.54(+6.03%)
Jan 31, 2019 8.250 9.050 7.740 8.960 760,726 +0.97(+12.14%)
Jan 30, 2019 8.340 8.350 7.870 7.990 264,470 -0.21(-2.56%)
Jan 29, 2019 8.160 8.300 8.090 8.200 263,499 +0.03(+0.37%)
Jan 28, 2019 8.100 8.210 7.780 8.170 387,776 -0.07(-0.85%)
Jan 25, 2019 7.910 8.305 7.808 8.240 399,500 +0.41(+5.24%)
Jan 24, 2019 7.590 7.950 7.590 7.830 256,960 +0.24(+3.16%)
Jan 23, 2019 7.450 7.680 7.450 7.590 162,736 +0.18(+2.43%)
Jan 22, 2019 7.360 7.560 7.180 7.410 142,187 -0.01(-0.13%)
Jan 18, 2019 7.380 7.500 7.110 7.420 319,400 +0.07(+0.95%)
Jan 17, 2019 7.530 7.610 7.290 7.350 102,931 -0.18(-2.39%)
Jan 16, 2019 7.350 7.700 7.330 7.530 139,764 +0.11(+1.48%)
Jan 15, 2019 7.230 7.500 7.230 7.420 187,043 +0.21(+2.91%)
Jan 14, 2019 7.180 7.315 7.090 7.210 130,279 +0.00(+0.00%)
Jan 11, 2019 6.760 7.230 6.710 7.210 402,000 +0.40(+5.87%)
Jan 10, 2019 6.710 6.810 6.640 6.810 223,965 +0.02(+0.29%)
Jan 09, 2019 6.870 6.970 6.650 6.790 341,566 -0.04(-0.59%)
Jan 08, 2019 6.660 6.855 6.590 6.830 373,797 +0.26(+3.96%)
Jan 07, 2019 6.340 6.640 6.060 6.570 437,004 +0.27(+4.29%)
Jan 04, 2019 6.090 6.360 5.950 6.300 329,800 +0.30(+5.00%)
Jan 03, 2019 6.240 6.280 5.970 6.000 148,670 -0.25(-4.00%)
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.