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, 2018 4.710 4.710 4.710 0 +0.02(+0.43%)
Mar 28, 2018 4.710 4.930 4.640 4.690 304,780 -0.04(-0.85%)
Mar 27, 2018 5.060 5.650 4.670 4.730 1,191,211 -0.21(-4.25%)
Mar 26, 2018 5.330 5.330 4.710 4.940 553,569 -0.28(-5.36%)
Mar 23, 2018 5.390 5.510 5.170 5.220 307,309 -0.20(-3.69%)
Mar 22, 2018 5.830 5.900 5.370 5.420 349,005 -0.47(-7.98%)
Mar 21, 2018 5.720 5.997 5.640 5.890 407,120 +0.14(+2.43%)
Mar 20, 2018 5.980 6.009 5.730 5.750 192,625 -0.22(-3.69%)
Mar 19, 2018 6.210 6.228 5.780 5.970 367,354 -0.32(-5.09%)
Mar 16, 2018 6.270 6.389 6.140 6.290 345,755 +0.04(+0.64%)
Mar 15, 2018 5.780 6.350 5.750 6.250 903,832 +0.47(+8.13%)
Mar 14, 2018 5.800 5.800 5.690 5.780 347,798 +0.01(+0.17%)
Mar 13, 2018 5.540 5.800 5.540 5.770 457,872 +0.23(+4.15%)
Mar 12, 2018 5.530 5.874 5.420 5.540 196,087 +0.07(+1.28%)
Mar 09, 2018 5.280 5.560 5.262 5.470 518,469 +0.21(+3.99%)
Mar 08, 2018 5.070 5.280 5.000 5.260 231,372 +0.16(+3.14%)
Mar 07, 2018 5.330 5.490 5.030 5.100 341,065 -0.26(-4.85%)
Mar 06, 2018 5.290 5.460 5.145 5.360 149,094 +0.08(+1.52%)
Mar 05, 2018 5.260 5.440 5.220 5.280 317,353 +0.02(+0.38%)
Mar 02, 2018 4.950 5.290 4.950 5.260 374,545 +0.27(+5.41%)
Mar 01, 2018 4.590 5.090 4.530 4.990 394,421 +0.39(+8.48%)
Feb 28, 2018 4.590 4.710 4.550 4.600 196,561 +0.01(+0.22%)
Feb 27, 2018 4.820 4.878 4.550 4.590 271,670 -0.19(-3.97%)
Feb 26, 2018 4.580 4.840 4.450 4.780 249,455 +0.25(+5.40%)
Feb 23, 2018 4.530 4.580 4.430 4.535 186,070 +0.07(+1.45%)
Feb 22, 2018 4.470 4.590 4.440 4.470 215,865 +0.01(+0.22%)
Feb 21, 2018 4.170 4.569 4.089 4.460 359,397 +0.27(+6.44%)
Feb 20, 2018 4.470 4.580 4.110 4.190 486,492 -0.22(-4.99%)
Feb 16, 2018 4.410 4.410 4.410 0 +0.20(+4.75%)
Feb 15, 2018 3.950 4.231 3.880 4.210 326,829 +0.28(+7.12%)
Feb 14, 2018 3.890 4.049 3.730 3.930 269,165 +0.03(+0.77%)
Feb 13, 2018 3.590 3.950 3.400 3.900 393,748 +0.42(+12.07%)
Feb 12, 2018 3.630 3.630 3.440 3.480 231,689 -0.12(-3.33%)
Feb 09, 2018 3.770 3.774 3.480 3.600 243,544 -0.11(-2.96%)
Feb 08, 2018 3.900 3.920 3.530 3.710 566,934 -0.19(-4.87%)
Feb 07, 2018 4.020 4.040 3.700 3.900 948,602 -0.13(-3.23%)
Feb 06, 2018 3.500 4.390 3.362 4.030 4,356,037 +1.00(+33.00%)
Feb 05, 2018 2.910 3.840 2.850 3.030 1,019,373 +0.15(+5.21%)
Feb 02, 2018 2.900 2.930 2.790 2.880 374,740 -0.03(-1.03%)
Feb 01, 2018 2.850 3.090 2.780 2.910 342,303 -0.00(-0.17%)
Jan 31, 2018 3.340 3.350 2.820 2.915 728,667 -0.40(-12.20%)
Jan 30, 2018 3.470 3.505 3.410 3.320 442,506 -0.20(-5.68%)
Jan 29, 2018 3.220 3.538 3.220 3.520 459,815 +0.25(+7.65%)
Jan 26, 2018 3.370 3.370 3.200 3.270 488,537 -0.07(-2.10%)
Jan 25, 2018 3.430 3.460 3.260 3.340 489,521 -0.12(-3.47%)
Jan 24, 2018 3.590 3.695 3.440 3.460 285,749 -0.13(-3.62%)
Jan 23, 2018 3.800 3.830 3.560 3.590 237,139 -0.14(-3.75%)
Jan 22, 2018 3.740 3.890 3.600 3.730 432,579 -0.02(-0.53%)
Jan 19, 2018 3.700 3.780 3.570 3.750 281,616 +0.03(+0.81%)
Jan 18, 2018 4.160 3.700 3.720 414,311 -0.21(-5.34%)
Jan 17, 2018 4.200 4.210 3.910 3.930 390,630 -0.26(-6.21%)
Jan 16, 2018 4.200 4.325 4.080 4.190 452,894 +0.07(+1.70%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.04(+0.98%)
Jan 11, 2018 4.100 4.300 3.990 4.080 812,583 +0.03(+0.74%)
Jan 10, 2018 4.410 4.620 3.930 4.050 834,427 -0.34(-7.74%)
Jan 09, 2018 5.310 5.310 4.300 4.390 1,710,327 -0.91(-17.17%)
Jan 08, 2018 5.300 5.440 5.200 5.300 99,935 +0.01(+0.19%)
Jan 05, 2018 5.460 5.540 5.290 5.290 141,979 -0.13(-2.40%)
Jan 04, 2018 5.250 5.550 5.200 5.420 209,864 +0.22(+4.23%)
Jan 03, 2018 5.260 5.280 5.050 5.200 138,696 +0.01(+0.19%)
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.