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 (%)
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%)
Oct 01, 2018 7.540 7.540 7.120 7.220 202,032 -0.33(-4.37%)
Sep 28, 2018 7.410 7.750 7.230 7.550 278,800 +0.05(+0.67%)
Sep 27, 2018 7.100 7.575 7.070 7.500 396,519 +0.43(+6.08%)
Sep 26, 2018 7.240 7.470 7.050 7.070 194,255 -0.16(-2.21%)
Sep 25, 2018 7.250 7.610 7.130 7.230 539,262 +0.39(+5.70%)
Sep 24, 2018 6.650 6.980 6.530 6.840 188,081 +0.18(+2.70%)
Sep 21, 2018 6.760 6.850 6.570 6.660 224,500 -0.08(-1.19%)
Sep 20, 2018 6.610 6.790 6.490 6.740 354,651 +0.17(+2.59%)
Sep 19, 2018 6.800 7.130 6.540 6.570 525,196 -0.20(-2.95%)
Sep 18, 2018 7.020 7.070 6.720 6.770 364,266 -0.22(-3.15%)
Sep 17, 2018 7.140 7.200 6.940 6.990 114,307 -0.16(-2.24%)
Sep 14, 2018 6.880 7.150 6.870 7.150 295,200 +0.27(+3.92%)
Sep 13, 2018 7.120 7.274 6.870 6.880 249,134 -0.21(-2.96%)
Sep 12, 2018 7.110 7.150 7.040 7.090 197,400 -0.04(-0.56%)
Sep 11, 2018 7.120 7.339 7.045 7.130 165,593 -0.01(-0.14%)
Sep 10, 2018 7.130 7.310 7.070 7.140 292,463 +0.04(+0.56%)
Sep 07, 2018 7.200 7.300 7.060 7.100 307,100 -0.10(-1.39%)
Sep 06, 2018 7.490 7.540 7.110 7.200 270,588 -0.31(-4.13%)
Sep 05, 2018 7.610 7.610 7.410 7.510 209,545 -0.10(-1.31%)
Sep 04, 2018 7.660 7.720 7.530 7.610 119,089 -0.04(-0.52%)
Aug 31, 2018 7.650 7.650 7.650 0 +0.13(+1.73%)
Aug 30, 2018 7.800 7.850 7.500 7.520 179,436 -0.33(-4.20%)
Aug 29, 2018 7.720 7.920 7.680 7.850 197,901 +0.13(+1.68%)
Aug 28, 2018 7.910 7.950 7.540 7.720 185,836 -0.15(-1.91%)
Aug 27, 2018 7.730 7.890 7.640 7.870 239,227 +0.18(+2.34%)
Aug 24, 2018 7.590 7.740 7.560 7.690 128,000 +0.13(+1.72%)
Aug 23, 2018 7.540 7.650 7.450 7.560 109,228 +0.02(+0.27%)
Aug 22, 2018 7.460 7.670 7.230 7.540 146,529 +0.06(+0.80%)
Aug 21, 2018 7.260 7.700 7.260 7.480 203,882 +0.22(+3.03%)
Aug 20, 2018 7.200 7.310 7.090 7.260 132,800 +0.09(+1.26%)
Aug 17, 2018 7.310 7.380 7.120 7.170 146,800 -0.16(-2.18%)
Aug 16, 2018 7.270 7.460 7.125 7.330 201,304 +0.12(+1.66%)
Aug 15, 2018 7.320 7.370 6.990 7.210 393,654 -0.17(-2.30%)
Aug 14, 2018 7.310 7.400 7.083 7.380 245,443 +0.09(+1.23%)
Aug 13, 2018 7.550 7.560 6.990 7.290 661,221 -0.42(-5.45%)
Aug 10, 2018 7.650 7.850 7.440 7.710 294,400 +0.03(+0.39%)
Aug 09, 2018 7.510 7.780 7.430 7.680 203,717 +0.22(+2.95%)
Aug 08, 2018 7.460 7.570 7.200 7.460 173,026 -0.05(-0.67%)
Aug 07, 2018 7.320 7.710 7.170 7.510 398,350 -0.15(-1.96%)
Aug 06, 2018 7.620 7.770 7.560 7.660 102,413 +0.06(+0.79%)
Aug 03, 2018 7.520 7.620 7.450 7.600 153,300 +0.06(+0.80%)
Aug 02, 2018 7.410 7.630 7.410 7.540 119,959 +0.02(+0.27%)
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.