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 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%)
Mar 01, 2017 6.910 7.050 6.600 6.670 56,234 -0.18(-2.63%)
Feb 28, 2017 6.590 6.930 6.540 6.850 39,822 +0.20(+3.01%)
Feb 27, 2017 6.390 6.670 6.390 6.650 54,001 +0.31(+4.89%)
Feb 24, 2017 6.330 6.380 6.170 6.340 18,475 -0.01(-0.16%)
Feb 23, 2017 6.480 6.480 6.060 6.350 35,754 -0.05(-0.78%)
Feb 22, 2017 6.610 6.780 6.400 6.400 224,548 -0.16(-2.44%)
Feb 21, 2017 6.680 6.720 6.550 6.560 14,286 -0.04(-0.61%)
Feb 17, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Feb 16, 2017 6.680 6.700 6.450 6.650 48,877 +0.14(+2.15%)
Feb 15, 2017 6.220 6.560 6.160 6.510 31,799 +0.21(+3.33%)
Feb 14, 2017 6.270 6.590 6.125 6.300 50,720 -0.04(-0.63%)
Feb 13, 2017 6.400 6.750 6.160 6.340 45,638 -0.06(-0.94%)
Feb 10, 2017 6.450 6.490 6.150 6.400 49,492 -0.01(-0.16%)
Feb 09, 2017 6.540 7.050 6.410 6.410 30,902 -0.20(-3.03%)
Feb 08, 2017 6.950 6.980 6.440 6.610 64,957 -0.34(-4.89%)
Feb 07, 2017 6.500 7.050 6.500 6.950 88,886 +0.30(+4.51%)
Feb 06, 2017 6.770 6.780 6.520 6.650 55,979 -0.07(-1.04%)
Feb 03, 2017 6.510 6.800 6.260 6.720 37,767 +0.14(+2.13%)
Feb 02, 2017 6.510 6.770 6.470 6.580 43,860 +0.01(+0.15%)
Feb 01, 2017 6.490 6.740 6.490 6.570 27,658 +0.08(+1.23%)
Jan 31, 2017 6.530 6.530 6.270 6.490 48,162 -0.08(-1.22%)
Jan 30, 2017 6.720 6.730 6.520 6.570 23,110 +0.09(+1.39%)
Jan 27, 2017 6.450 6.580 6.425 6.480 14,880 +0.09(+1.41%)
Jan 26, 2017 6.750 6.770 6.310 6.390 43,522 -0.25(-3.84%)
Jan 25, 2017 6.300 6.789 6.300 6.645 49,356 +0.38(+6.15%)
Jan 24, 2017 6.200 6.340 6.150 6.260 26,502 -0.02(-0.32%)
Jan 23, 2017 6.300 6.500 6.160 6.280 68,173 -0.02(-0.32%)
Jan 20, 2017 5.960 6.400 5.900 6.300 50,979 +0.33(+5.53%)
Jan 19, 2017 6.190 6.400 5.850 5.970 39,453 -0.01(-0.17%)
Jan 18, 2017 5.770 6.320 5.690 5.980 69,349 +0.19(+3.28%)
Jan 17, 2017 6.000 6.010 5.558 5.790 63,697 -0.23(-3.82%)
Jan 13, 2017 6.020 6.020 6.020 0 +0.42(+7.50%)
Jan 12, 2017 5.890 5.890 5.376 5.600 98,621 -0.35(-5.88%)
Jan 11, 2017 6.140 6.200 5.850 5.950 64,114 -0.20(-3.25%)
Jan 10, 2017 6.180 6.380 5.910 6.150 56,187 -0.05(-0.81%)
Jan 09, 2017 6.240 6.400 6.160 6.200 99,868 -0.07(-1.12%)
Jan 06, 2017 5.820 6.740 5.820 6.270 565,081 +0.88(+16.33%)
Jan 05, 2017 5.030 5.400 4.975 5.390 97,588 +0.33(+6.52%)
Jan 04, 2017 4.840 5.160 4.760 5.060 25,949 +0.20(+4.12%)
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.