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 (%)
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%)
May 01, 2017 6.790 6.880 6.730 6.750 59,288 -0.06(-0.88%)
Apr 28, 2017 6.610 6.880 6.610 6.810 128,126 +0.25(+3.81%)
Apr 27, 2017 6.490 6.660 6.490 6.560 136,709 +0.07(+1.08%)
Apr 26, 2017 6.400 6.590 6.400 6.490 127,358 +0.06(+0.93%)
Apr 25, 2017 6.360 6.530 6.360 6.430 120,654 +0.08(+1.26%)
Apr 24, 2017 6.410 6.540 6.290 6.350 63,351 -0.06(-0.94%)
Apr 21, 2017 6.430 6.500 6.350 6.410 65,430 -0.11(-1.69%)
Apr 20, 2017 6.510 6.700 6.470 6.520 82,072 -0.05(-0.76%)
Apr 19, 2017 6.580 6.870 6.510 6.570 178,419 -0.01(-0.15%)
Apr 18, 2017 6.740 6.740 6.540 6.580 208,031 +0.32(+5.11%)
Apr 17, 2017 6.450 6.500 6.115 6.260 103,228 -0.18(-2.80%)
Apr 13, 2017 6.580 6.590 6.390 6.440 52,102 -0.07(-1.08%)
Apr 12, 2017 6.535 6.610 6.330 6.510 87,288 -0.02(-0.31%)
Apr 11, 2017 6.470 6.595 6.410 6.530 78,842 +0.03(+0.46%)
Apr 10, 2017 6.300 6.550 6.300 6.500 162,094 +0.08(+1.25%)
Apr 07, 2017 6.330 6.450 6.330 6.420 88,548 +0.12(+1.90%)
Apr 06, 2017 6.010 6.400 5.955 6.300 137,744 +0.32(+5.35%)
Apr 05, 2017 6.100 6.230 5.980 5.980 928,322 -0.72(-10.75%)
Apr 04, 2017 6.830 6.912 6.620 6.700 37,285 -0.19(-2.76%)
Apr 03, 2017 7.000 7.140 6.835 6.890 99,971 -0.10(-1.43%)
Mar 31, 2017 7.020 7.100 6.750 6.990 154,354 +0.43(+6.55%)
Mar 30, 2017 6.650 6.680 6.500 6.560 17,481 -0.01(-0.15%)
Mar 29, 2017 6.640 6.700 6.460 6.570 45,080 -0.06(-0.90%)
Mar 28, 2017 6.250 6.650 6.120 6.630 64,197 +0.37(+5.91%)
Mar 27, 2017 6.280 6.560 6.030 6.260 24,093 -0.09(-1.42%)
Mar 24, 2017 6.700 6.731 6.350 6.350 55,148 -0.15(-2.31%)
Mar 23, 2017 6.540 6.570 6.440 6.500 44,117 -0.13(-1.96%)
Mar 22, 2017 6.700 6.700 6.430 6.630 11,199 +0.18(+2.79%)
Mar 21, 2017 6.490 6.690 6.300 6.450 22,806 -0.16(-2.42%)
Mar 20, 2017 6.650 6.700 6.500 6.610 21,443 -0.02(-0.30%)
Mar 17, 2017 6.510 6.680 6.505 6.630 11,493 +0.13(+2.00%)
Mar 16, 2017 6.500 6.690 6.400 6.500 10,995 -0.14(-2.11%)
Mar 15, 2017 6.560 6.670 6.560 6.640 22,851 +0.10(+1.53%)
Mar 14, 2017 6.460 6.540 6.280 6.540 7,884 +0.11(+1.71%)
Mar 13, 2017 6.484 6.730 6.360 6.430 15,121 -0.06(-0.92%)
Mar 10, 2017 6.360 6.700 6.340 6.490 19,808 +0.20(+3.18%)
Mar 09, 2017 6.330 6.430 6.280 6.290 22,672 -0.09(-1.41%)
Mar 08, 2017 6.460 6.640 6.320 6.380 39,379 -0.05(-0.78%)
Mar 07, 2017 6.700 6.850 6.430 6.430 61,230 -0.25(-3.74%)
Mar 06, 2017 6.610 7.065 6.510 6.680 22,108 -0.06(-0.89%)
Mar 03, 2017 6.800 6.814 6.570 6.740 45,925 -0.01(-0.15%)
Mar 02, 2017 6.720 6.750 6.670 6.750 20,146 +0.08(+1.20%)
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.