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 (%)
Dec 31, 2018 6.080 6.180 6.000 6.120 326,700 +0.10(+1.66%)
Dec 28, 2018 6.330 6.330 5.870 6.020 325,100 -0.31(-4.90%)
Dec 27, 2018 5.970 6.390 5.900 6.330 329,505 +0.31(+5.15%)
Dec 26, 2018 5.860 6.060 5.730 6.020 272,244 +0.17(+2.91%)
Dec 24, 2018 5.910 5.970 5.750 5.850 216,200 -0.17(-2.82%)
Dec 21, 2018 6.100 6.210 5.990 6.020 375,600 -0.13(-2.11%)
Dec 20, 2018 6.630 6.640 5.840 6.150 713,881 -0.55(-8.21%)
Dec 19, 2018 7.000 7.110 6.670 6.700 327,108 -0.31(-4.42%)
Dec 18, 2018 7.240 7.352 6.750 7.010 608,001 -0.13(-1.82%)
Dec 17, 2018 7.150 7.410 6.900 7.140 421,724 -0.06(-0.83%)
Dec 14, 2018 7.260 7.600 7.010 7.200 381,500 -0.25(-3.36%)
Dec 13, 2018 7.030 7.567 6.860 7.450 595,187 +0.54(+7.81%)
Dec 12, 2018 6.900 7.238 6.850 6.910 367,031 +0.09(+1.32%)
Dec 11, 2018 6.720 6.870 6.540 6.820 440,810 +0.28(+4.28%)
Dec 10, 2018 6.680 6.920 6.520 6.540 526,627 -0.10(-1.51%)
Dec 07, 2018 6.650 6.990 6.550 6.640 1,722,000 -0.33(-4.73%)
Dec 06, 2018 6.760 7.010 6.680 6.970 164,611 +0.06(+0.87%)
Dec 04, 2018 7.540 7.590 6.850 6.910 325,300 -0.71(-9.32%)
Dec 03, 2018 8.090 8.100 7.360 7.620 547,527 -0.27(-3.42%)
Nov 30, 2018 7.550 7.980 7.410 7.890 359,900 +0.41(+5.48%)
Nov 29, 2018 7.000 7.590 6.942 7.480 543,510 +0.50(+7.16%)
Nov 28, 2018 6.360 7.060 6.359 6.980 223,540 +0.65(+10.27%)
Nov 27, 2018 6.500 6.700 6.310 6.330 102,165 -0.20(-3.06%)
Nov 26, 2018 6.800 6.953 6.420 6.530 103,674 -0.22(-3.26%)
Nov 23, 2018 6.400 6.900 6.400 6.750 87,900 +0.32(+4.98%)
Nov 21, 2018 6.430 6.430 6.430 0 +0.01(+0.16%)
Nov 20, 2018 6.850 7.040 6.370 6.420 236,679 -0.58(-8.29%)
Nov 19, 2018 6.930 7.080 6.570 7.000 442,243 +0.12(+1.74%)
Nov 16, 2018 6.410 6.920 6.250 6.880 172,200 +0.49(+7.67%)
Nov 15, 2018 5.840 6.500 5.800 6.390 206,287 +0.49(+8.31%)
Nov 14, 2018 6.240 6.290 5.870 5.900 196,051 -0.30(-4.84%)
Nov 13, 2018 6.180 6.400 6.010 6.200 144,356 +0.09(+1.47%)
Nov 12, 2018 6.470 6.543 6.090 6.110 171,401 -0.39(-6.00%)
Nov 09, 2018 6.550 6.660 6.420 6.500 78,800 -0.17(-2.55%)
Nov 08, 2018 6.760 7.080 6.490 6.670 247,742 -0.09(-1.33%)
Nov 07, 2018 6.490 6.990 6.420 6.760 190,700 +0.34(+5.30%)
Nov 06, 2018 6.300 6.510 6.280 6.420 150,593 +0.08(+1.18%)
Nov 05, 2018 5.990 6.610 5.800 6.345 290,649 -0.16(-2.38%)
Nov 02, 2018 6.410 6.770 6.250 6.500 224,900 +0.12(+1.88%)
Nov 01, 2018 6.470 6.600 6.080 6.380 350,385 -0.03(-0.47%)
Oct 31, 2018 6.110 6.520 6.010 6.410 165,563 +0.40(+6.66%)
Oct 30, 2018 5.920 6.020 5.520 6.010 195,596 +0.20(+3.44%)
Oct 29, 2018 6.130 6.220 5.697 5.810 143,922 -0.21(-3.49%)
Oct 26, 2018 6.010 6.640 5.920 6.020 177,500 -0.12(-1.95%)
Oct 25, 2018 6.080 6.213 5.930 6.140 191,829 +0.17(+2.85%)
Oct 24, 2018 6.330 6.736 5.940 5.970 166,270 -0.34(-5.39%)
Oct 23, 2018 6.190 6.340 6.046 6.310 217,462 -0.01(-0.16%)
Oct 22, 2018 6.460 6.460 6.120 6.320 163,362 -0.16(-2.47%)
Oct 19, 2018 6.860 6.910 6.310 6.480 240,500 -0.37(-5.40%)
Oct 18, 2018 6.850 6.900 6.600 6.850 98,462 +0.01(+0.15%)
Oct 17, 2018 6.900 6.900 6.730 6.840 107,942 -0.09(-1.30%)
Oct 16, 2018 6.430 6.955 6.370 6.930 196,346 +0.54(+8.45%)
Oct 15, 2018 6.680 6.680 6.275 6.390 194,268 -0.35(-5.19%)
Oct 12, 2018 6.050 6.800 6.050 6.740 500,000 +0.84(+14.24%)
Oct 11, 2018 6.080 6.420 5.740 5.900 440,948 -0.18(-2.96%)
Oct 10, 2018 6.350 6.380 5.950 6.080 490,748 -0.25(-3.95%)
Oct 09, 2018 6.380 6.510 6.320 6.330 151,017 -0.08(-1.25%)
Oct 08, 2018 6.500 6.520 6.290 6.410 281,520 -0.11(-1.69%)
Oct 05, 2018 6.350 6.550 6.350 6.520 201,600 +0.14(+2.19%)
Oct 04, 2018 6.840 6.870 6.290 6.380 540,967 -0.43(-6.31%)
Oct 03, 2018 6.850 6.990 6.680 6.810 236,371 -0.04(-0.58%)
Oct 02, 2018 7.250 7.295 6.750 6.850 262,999 -0.37(-5.12%)
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.