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 (%)
Sep 30, 2014 9.455 9.500 9.410 9.430 39,451 -0.05(-0.53%)
Sep 29, 2014 9.410 9.550 9.410 9.480 17,374 -0.02(-0.21%)
Sep 26, 2014 9.560 9.560 9.425 9.500 8,593 -0.13(-1.35%)
Sep 25, 2014 9.555 9.750 9.420 9.630 12,310 -0.14(-1.43%)
Sep 23, 2014 9.470 9.770 9.770 9.770 19,600 +0.12(+1.24%)
Sep 22, 2014 9.620 9.750 9.190 9.650 9,100 -0.14(-1.43%)
Sep 19, 2014 9.520 9.800 9.450 9.790 3,000 -0.11(-1.11%)
Sep 18, 2014 9.170 9.907 9.170 9.900 1,300 +0.67(+7.26%)
Sep 17, 2014 9.250 9.250 9.210 9.230 2,820 +0.02(+0.22%)
Sep 16, 2014 9.250 9.250 9.200 9.210 6,790 +0.01(+0.10%)
Sep 15, 2014 9.300 9.500 9.200 9.201 13,800 -0.28(-2.94%)
Sep 12, 2014 9.460 9.882 9.310 9.480 28,625 -0.31(-3.17%)
Sep 11, 2014 9.870 9.900 9.740 9.790 7,707 -0.01(-0.10%)
Sep 10, 2014 9.720 9.800 9.600 9.800 3,099 +0.20(+2.08%)
Sep 09, 2014 9.900 10.00 9.220 9.600 121,046 -0.23(-2.34%)
Sep 08, 2014 9.240 9.830 9.240 9.830 7,948 +0.43(+4.57%)
Sep 05, 2014 9.400 9.400 9.400 9.400 1,050 -0.14(-1.52%)
Sep 04, 2014 9.540 9.860 9.110 9.545 94,819 +0.27(+2.86%)
Sep 03, 2014 9.140 9.900 9.050 9.280 44,911 +0.02(+0.22%)
Sep 02, 2014 8.960 9.520 8.700 9.260 11,044 +0.41(+4.63%)
Aug 29, 2014 8.820 8.850 8.850 8.850 2,500 +0.04(+0.46%)
Aug 28, 2014 8.980 8.990 8.800 8.810 6,848 +0.06(+0.66%)
Aug 27, 2014 8.750 9.040 8.750 8.752 6,224 -0.06(-0.65%)
Aug 26, 2014 9.200 9.200 8.810 8.810 14,372 +0.00(+0.00%)
Aug 25, 2014 9.050 9.600 8.800 8.810 12,619 -0.03(-0.34%)
Aug 22, 2014 8.670 9.265 8.670 8.840 5,901 +0.10(+1.14%)
Aug 21, 2014 8.950 9.060 8.709 8.740 18,500 -0.10(-1.13%)
Aug 20, 2014 9.560 9.560 8.800 8.840 7,350 -0.18(-2.00%)
Aug 19, 2014 9.940 10.10 9.000 9.020 15,892 -1.08(-10.69%)
Aug 18, 2014 10.00 10.98 10.00 10.10 9,810 +0.28(+2.85%)
Aug 15, 2014 9.800 9.890 9.750 9.820 3,711 -0.03(-0.30%)
Aug 14, 2014 10.00 10.00 9.200 9.850 13,316 +0.16(+1.65%)
Aug 13, 2014 10.64 10.64 10.000 9.690 13,149 +0.69(+7.65%)
Aug 12, 2014 8.990 9.100 8.990 9.001 7,164 +0.10(+1.08%)
Aug 11, 2014 8.630 9.070 8.431 8.905 4,708 -0.17(-1.82%)
Aug 08, 2014 9.100 9.100 8.600 9.070 12,064 +0.07(+0.78%)
Aug 07, 2014 9.230 9.230 9.000 9.000 16,964 -0.20(-2.17%)
Aug 06, 2014 9.470 9.500 9.075 9.200 14,975 -0.06(-0.65%)
Aug 05, 2014 9.470 9.500 9.145 9.260 15,251 -0.24(-2.53%)
Aug 04, 2014 9.150 9.500 9.000 9.500 13,929 +0.33(+3.60%)
Aug 01, 2014 9.350 9.350 9.001 9.170 3,550 +0.07(+0.77%)
Jul 31, 2014 9.050 9.100 8.760 9.100 4,914 +0.10(+1.11%)
Jul 30, 2014 8.660 9.170 8.660 9.000 21,722 +0.00(+0.00%)
Jul 29, 2014 9.000 9.150 8.951 9.000 13,274 +0.20(+2.27%)
Jul 28, 2014 8.800 8.953 8.770 8.800 1,931 +0.05(+0.57%)
Jul 25, 2014 8.580 8.950 8.501 8.750 22,905 -0.01(-0.11%)
Jul 24, 2014 8.670 8.850 8.500 8.760 15,772 +0.22(+2.58%)
Jul 23, 2014 8.151 8.550 8.151 8.540 636 -0.35(-3.94%)
Jul 22, 2014 8.700 8.890 8.700 8.890 2,898 +0.00(+0.00%)
Jul 21, 2014 8.050 8.950 8.020 8.890 15,200 +0.09(+1.02%)
Jul 18, 2014 8.250 8.950 8.250 8.800 14,487 +0.00(+0.00%)
Jul 17, 2014 8.730 8.880 8.230 8.800 9,900 +0.05(+0.58%)
Jul 16, 2014 8.230 8.800 8.160 8.749 20,550 +0.25(+2.94%)
Jul 15, 2014 8.560 8.800 7.858 8.500 110,428 -0.30(-3.41%)
Jul 14, 2014 8.700 8.840 8.250 8.800 4,547 -0.01(-0.17%)
Jul 11, 2014 8.790 9.140 8.630 8.815 17,500 +0.01(+0.17%)
Jul 10, 2014 8.990 9.000 8.800 8.800 7,402 +0.00(+0.00%)
Jul 09, 2014 9.170 9.190 8.678 8.800 22,608 +0.00(+0.00%)
Jul 08, 2014 8.650 9.170 8.400 8.800 38,797 +0.15(+1.73%)
Jul 07, 2014 8.450 8.990 8.300 8.650 40,355 +0.15(+1.76%)
Jul 03, 2014 8.200 8.500 8.500 8.500 37,900 +0.50(+6.25%)
Jul 02, 2014 7.980 8.400 7.490 8.000 71,258 +0.03(+0.38%)
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.