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, 2022 0.4300 0.4318 0.3755 0.3850 900,038 -0.02(-5.43%)
May 27, 2022 0.3700 0.4800 0.3600 0.4071 1,325,284 +0.05(+15.13%)
May 26, 2022 0.2804 0.3569 0.2740 0.3536 1,238,067 +0.07(+25.61%)
May 25, 2022 0.3000 0.3278 0.2721 0.2815 1,022,017 -0.03(-10.44%)
May 24, 2022 0.3500 0.3500 0.3050 0.3143 587,703 -0.03(-8.71%)
May 23, 2022 0.3582 0.3759 0.3380 0.3443 559,500 -0.00(-0.84%)
May 20, 2022 0.3780 0.4200 0.3302 0.3472 626,818 -0.03(-6.77%)
May 19, 2022 0.3720 0.3850 0.3605 0.3724 447,970 -0.00(-0.29%)
May 18, 2022 0.4061 0.4061 0.3500 0.3735 444,210 -0.02(-5.03%)
May 17, 2022 0.4000 0.4120 0.3850 0.3933 363,693 +0.00(+1.21%)
May 16, 2022 0.4405 0.4700 0.3840 0.3886 512,273 -0.02(-5.89%)
May 13, 2022 0.4300 0.4531 0.4020 0.4129 522,252 -0.02(-3.93%)
May 12, 2022 0.4001 0.4400 0.3900 0.4298 429,600 +0.03(+6.18%)
May 11, 2022 0.4761 0.4803 0.4000 0.4048 389,791 -0.06(-13.02%)
May 10, 2022 0.4753 0.5019 0.4533 0.4654 337,540 -0.01(-2.02%)
May 09, 2022 0.5300 0.5300 0.4611 0.4750 336,264 -0.04(-8.46%)
May 06, 2022 0.5470 0.5776 0.5049 0.5189 281,374 -0.04(-7.36%)
May 05, 2022 0.6500 0.6864 0.5600 0.5601 400,638 -0.08(-12.88%)
May 04, 2022 0.6200 0.6600 0.5500 0.6429 4,956,293 +0.02(+3.91%)
May 03, 2022 0.6168 0.6500 0.5861 0.6187 158,186 +0.01(+2.32%)
May 02, 2022 0.5800 0.6211 0.5501 0.6047 427,419 +0.03(+4.82%)
Apr 29, 2022 0.6385 0.6463 0.5769 0.5769 264,558 -0.04(-6.03%)
Apr 28, 2022 0.6495 0.6495 0.5734 0.6139 357,983 -0.03(-4.00%)
Apr 27, 2022 0.6500 0.6978 0.6350 0.6395 298,626 -0.02(-3.06%)
Apr 26, 2022 0.7200 0.7239 0.6504 0.6597 418,401 -0.06(-8.87%)
Apr 25, 2022 0.7000 0.7500 0.6990 0.7239 238,652 +0.01(+1.76%)
Apr 22, 2022 0.7304 0.7800 0.7000 0.7114 453,057 -0.04(-5.12%)
Apr 21, 2022 0.8000 0.8687 0.7498 0.7498 337,871 -0.04(-5.23%)
Apr 20, 2022 0.7344 0.8587 0.7000 0.7912 1,146,376 +0.09(+12.53%)
Apr 19, 2022 0.7395 0.7999 0.6909 0.7031 563,806 -0.01(-1.40%)
Apr 18, 2022 0.7900 0.7900 0.7069 0.7131 377,773 -0.07(-9.39%)
Apr 14, 2022 0.8167 0.8428 0.7691 0.7870 407,979 -0.02(-2.62%)
Apr 13, 2022 0.8200 0.8863 0.8000 0.8082 877,470 -0.01(-1.61%)
Apr 12, 2022 0.8400 0.9398 0.8213 0.8214 591,204 -0.06(-7.27%)
Apr 11, 2022 0.9610 0.9800 0.8800 0.8858 644,761 -0.07(-7.28%)
Apr 08, 2022 0.9669 0.9850 0.9200 0.9554 439,425 -0.02(-2.51%)
Apr 07, 2022 1.090 1.130 0.9731 0.9800 504,717 -0.10(-9.26%)
Apr 06, 2022 1.110 1.155 1.050 1.080 339,520 -0.03(-2.70%)
Apr 05, 2022 1.200 1.200 1.110 1.110 196,374 -0.09(-7.50%)
Apr 04, 2022 1.200 1.220 1.150 1.200 250,747 +0.01(+0.84%)
Apr 01, 2022 1.190 1.200 1.160 1.190 259,646 -0.01(-0.83%)
Mar 31, 2022 1.250 1.290 1.180 1.200 340,214 -0.02(-1.64%)
Mar 30, 2022 1.240 1.287 1.200 1.220 315,538 -0.04(-3.17%)
Mar 29, 2022 1.190 1.310 1.170 1.260 592,907 +0.10(+8.62%)
Mar 28, 2022 1.120 1.170 1.110 1.160 407,913 +0.05(+4.50%)
Mar 25, 2022 1.130 1.150 1.080 1.110 315,794 +0.02(+1.83%)
Mar 24, 2022 1.100 1.140 1.090 1.090 245,968 -0.01(-0.91%)
Mar 23, 2022 1.070 1.120 1.050 1.100 557,724 +0.00(+0.00%)
Mar 22, 2022 1.000 1.130 1.000 1.100 835,898 +0.10(+10.00%)
Mar 21, 2022 1.030 1.070 0.9820 1.000 514,989 -0.03(-2.91%)
Mar 18, 2022 1.030 1.060 1.010 1.030 538,299 +0.00(+0.00%)
Mar 17, 2022 1.010 1.060 1.000 1.030 572,628 +0.03(+3.00%)
Mar 16, 2022 0.9506 1.010 0.9446 1.000 480,263 +0.06(+6.21%)
Mar 15, 2022 0.9653 0.9971 0.9106 0.9415 704,314 -0.03(-3.49%)
Mar 14, 2022 1.010 1.010 0.9754 0.9755 354,269 -0.03(-3.42%)
Mar 11, 2022 1.090 1.090 0.9801 1.010 826,832 -0.10(-9.01%)
Mar 10, 2022 1.220 1.220 1.100 1.110 399,280 -0.12(-9.76%)
Mar 09, 2022 1.170 1.265 1.170 1.230 530,454 +0.07(+6.03%)
Mar 08, 2022 1.330 1.333 1.160 1.160 383,549 -0.04(-3.33%)
Mar 07, 2022 1.130 1.210 1.110 1.200 301,155 +0.04(+3.45%)
Mar 04, 2022 1.200 1.230 1.160 1.160 427,234 -0.05(-4.13%)
Mar 03, 2022 1.430 1.430 1.200 1.210 878,972 -0.06(-4.72%)
Mar 02, 2022 1.350 1.350 1.260 1.270 296,192 -0.04(-3.05%)
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.