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 (%)
Jul 31, 2020 8.170 8.390 7.790 7.840 703,000 -0.32(-3.92%)
Jul 30, 2020 8.090 8.240 7.740 8.160 603,418 -0.07(-0.85%)
Jul 29, 2020 7.770 8.250 7.700 8.230 579,506 +0.52(+6.74%)
Jul 28, 2020 7.930 8.085 7.670 7.710 706,888 -0.28(-3.50%)
Jul 27, 2020 7.650 8.017 7.620 7.990 407,543 +0.31(+4.04%)
Jul 24, 2020 8.260 8.280 7.600 7.680 583,300 -0.59(-7.13%)
Jul 23, 2020 8.240 8.510 8.128 8.270 369,775 +0.05(+0.61%)
Jul 22, 2020 8.170 8.410 8.110 8.220 314,054 +0.06(+0.74%)
Jul 21, 2020 8.230 8.450 7.965 8.160 928,582 -0.11(-1.33%)
Jul 20, 2020 8.520 8.770 8.140 8.270 758,229 -0.02(-0.24%)
Jul 17, 2020 8.210 8.330 8.090 8.290 393,700 +0.08(+0.97%)
Jul 16, 2020 8.240 8.350 8.050 8.210 416,113 -0.14(-1.68%)
Jul 15, 2020 8.100 8.420 7.980 8.350 551,507 +0.43(+5.43%)
Jul 14, 2020 7.610 7.930 7.470 7.920 554,018 +0.28(+3.60%)
Jul 13, 2020 7.660 8.180 7.620 7.645 786,764 +0.03(+0.46%)
Jul 10, 2020 7.620 7.900 7.440 7.610 417,900 -0.03(-0.39%)
Jul 09, 2020 7.650 7.770 7.510 7.640 667,177 +0.10(+1.33%)
Jul 08, 2020 7.770 7.900 7.370 7.540 519,615 -0.23(-2.96%)
Jul 07, 2020 7.850 7.980 7.650 7.770 542,940 -0.08(-1.02%)
Jul 06, 2020 7.890 7.970 7.650 7.850 420,202 +0.09(+1.16%)
Jul 02, 2020 7.790 7.975 7.550 7.760 832,800 +0.12(+1.57%)
Jul 01, 2020 7.400 7.710 6.910 7.640 1,263,620 +0.24(+3.24%)
Jun 30, 2020 6.940 7.495 6.860 7.400 979,719 +0.40(+5.71%)
Jun 29, 2020 7.550 7.705 6.830 7.000 1,120,444 -0.45(-6.04%)
Jun 26, 2020 7.870 7.940 7.370 7.450 9,058,900 -0.51(-6.41%)
Jun 25, 2020 8.050 8.110 7.745 7.960 957,363 -0.07(-0.87%)
Jun 24, 2020 8.250 8.640 7.840 8.030 747,825 -0.44(-5.19%)
Jun 23, 2020 8.120 8.495 8.090 8.470 767,780 +0.48(+6.01%)
Jun 22, 2020 7.930 8.200 7.720 7.990 659,636 -0.03(-0.37%)
Jun 19, 2020 8.070 8.320 7.920 8.020 856,000 +0.03(+0.38%)
Jun 18, 2020 7.880 8.240 7.830 7.990 431,319 +0.00(+0.00%)
Jun 17, 2020 7.960 8.070 7.650 7.990 556,580 +0.03(+0.38%)
Jun 16, 2020 7.790 7.990 7.625 7.960 589,969 +0.15(+1.92%)
Jun 15, 2020 7.030 7.850 7.030 7.810 853,175 +0.55(+7.58%)
Jun 12, 2020 7.080 7.520 7.040 7.260 874,200 +0.32(+4.61%)
Jun 11, 2020 7.100 7.280 6.850 6.940 1,030,887 -0.38(-5.19%)
Jun 10, 2020 7.700 7.890 7.260 7.320 1,177,305 -0.55(-6.99%)
Jun 09, 2020 7.080 8.020 6.800 7.870 2,152,875 +1.27(+19.24%)
Jun 08, 2020 6.620 6.910 6.510 6.600 1,436,559 +0.04(+0.61%)
Jun 05, 2020 7.130 7.460 6.490 6.560 1,251,600 -0.41(-5.88%)
Jun 04, 2020 7.270 7.750 6.950 6.970 3,240,285 -0.38(-5.17%)
Jun 03, 2020 7.920 8.000 7.330 7.350 791,441 -0.54(-6.84%)
Jun 02, 2020 7.910 8.320 7.820 7.890 1,040,535 -0.06(-0.75%)
Jun 01, 2020 7.870 8.080 7.810 7.950 622,142 +0.16(+2.05%)
May 29, 2020 7.440 7.820 7.350 7.790 808,100 +0.34(+4.56%)
May 28, 2020 7.530 7.750 7.280 7.450 523,836 -0.08(-1.06%)
May 27, 2020 8.000 8.000 7.410 7.530 736,943 -0.37(-4.68%)
May 26, 2020 7.940 8.170 7.770 7.900 635,219 +0.21(+2.73%)
May 22, 2020 7.640 7.750 7.400 7.690 446,500 +0.05(+0.65%)
May 21, 2020 8.080 8.080 7.610 7.640 632,765 -0.38(-4.74%)
May 20, 2020 7.690 8.100 7.500 8.020 1,082,168 +0.45(+5.94%)
May 19, 2020 7.340 7.645 7.170 7.570 649,983 +0.25(+3.42%)
May 18, 2020 7.770 7.930 6.990 7.320 2,173,820 -0.09(-1.21%)
May 15, 2020 7.460 7.460 7.050 7.410 551,200 -0.14(-1.85%)
May 14, 2020 7.050 7.730 6.890 7.550 806,195 +0.32(+4.43%)
May 13, 2020 7.630 7.720 6.895 7.230 774,779 -0.53(-6.83%)
May 12, 2020 8.490 8.490 7.750 7.760 911,285 -0.58(-6.95%)
May 11, 2020 7.660 8.410 7.660 8.340 1,258,663 +0.93(+12.55%)
May 08, 2020 7.660 7.800 7.130 7.410 703,000 -0.09(-1.20%)
May 07, 2020 8.040 8.160 7.470 7.500 957,095 -0.49(-6.13%)
May 06, 2020 7.780 8.230 7.620 7.990 790,918 +0.27(+3.50%)
May 05, 2020 8.100 8.370 7.670 7.720 969,962 -0.19(-2.40%)
May 04, 2020 8.720 8.870 7.650 7.910 1,740,454 -0.96(-10.82%)
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.