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 (%)
Jun 30, 2016 8.270 8.270 7.490 7.750 13,526 +0.10(+1.31%)
Jun 29, 2016 7.940 7.940 7.250 7.650 15,302 -0.29(-3.65%)
Jun 28, 2016 8.360 9.440 7.460 7.940 43,021 -0.40(-4.80%)
Jun 27, 2016 9.050 9.210 8.120 8.340 25,435 -0.73(-8.05%)
Jun 24, 2016 8.930 9.210 8.930 9.070 5,130 -0.17(-1.84%)
Jun 23, 2016 9.468 9.640 9.110 9.240 12,620 +0.19(+2.10%)
Jun 22, 2016 9.000 9.050 9.000 9.050 3,046 -0.02(-0.22%)
Jun 21, 2016 9.400 9.400 8.930 9.070 15,088 +0.14(+1.57%)
Jun 20, 2016 8.860 9.240 8.860 8.930 10,111 -0.03(-0.33%)
Jun 17, 2016 9.060 9.560 8.950 8.960 5,479 -0.34(-3.66%)
Jun 16, 2016 9.030 9.390 9.020 9.300 7,873 +0.21(+2.31%)
Jun 15, 2016 9.000 9.527 8.770 9.090 13,779 -0.03(-0.33%)
Jun 14, 2016 9.970 9.970 8.917 9.120 29,638 -0.38(-4.00%)
Jun 13, 2016 9.970 9.970 9.470 9.500 10,046 -0.56(-5.57%)
Jun 10, 2016 10.10 10.33 9.950 10.06 22,652 -0.04(-0.40%)
Jun 09, 2016 9.820 10.27 9.820 10.10 196,080 +0.40(+4.12%)
Jun 08, 2016 9.130 9.730 9.130 9.700 52,656 +0.67(+7.42%)
Jun 07, 2016 9.090 9.279 8.610 9.030 18,041 -0.03(-0.33%)
Jun 06, 2016 10.35 10.35 9.010 9.060 26,730 -0.84(-8.48%)
Jun 03, 2016 10.50 10.50 9.690 9.900 38,185 -0.34(-3.32%)
Jun 02, 2016 10.72 10.90 10.10 10.24 26,967 -0.41(-3.89%)
Jun 01, 2016 11.69 12.13 10.28 10.65 44,822 -1.27(-10.61%)
May 31, 2016 11.02 12.96 10.90 11.92 67,619 +1.16(+10.83%)
May 27, 2016 10.85 10.76 10.76 10.76 18,600 +0.02(+0.14%)
May 26, 2016 10.60 11.10 9.630 10.74 35,768 +0.15(+1.42%)
May 25, 2016 10.84 11.18 10.05 10.59 20,098 +0.02(+0.19%)
May 24, 2016 10.00 11.00 9.770 10.57 56,732 +0.57(+5.70%)
May 23, 2016 8.790 10.00 8.790 10.00 33,518 +1.30(+14.94%)
May 20, 2016 9.400 9.420 8.310 8.700 16,696 -0.49(-5.33%)
May 19, 2016 8.700 9.220 8.650 9.190 8,075 +0.75(+8.89%)
May 18, 2016 8.750 8.930 8.070 8.440 30,054 -0.45(-5.06%)
May 17, 2016 9.060 9.130 8.750 8.890 14,869 -0.10(-1.11%)
May 16, 2016 8.620 8.620 8.620 8.990 12,023 -0.03(-0.28%)
May 13, 2016 9.380 9.665 8.880 9.015 22,693 -0.46(-4.91%)
May 12, 2016 9.660 9.975 9.270 9.480 15,521 -0.07(-0.73%)
May 11, 2016 9.770 9.900 9.380 9.550 6,451 -0.15(-1.55%)
May 10, 2016 9.610 10.10 9.610 9.700 4,263 -0.03(-0.31%)
May 09, 2016 9.600 9.890 9.260 9.730 21,369 +0.27(+2.85%)
May 06, 2016 10.03 10.03 9.350 9.460 24,375 -0.44(-4.49%)
May 05, 2016 10.44 10.81 9.890 9.905 91,777 -0.54(-5.12%)
May 04, 2016 10.68 10.68 10.35 10.44 21,337 -0.15(-1.42%)
May 03, 2016 10.49 10.93 10.49 10.59 59,171 +0.10(+0.95%)
May 02, 2016 10.50 10.50 10.30 10.49 14,745 -0.04(-0.33%)
Apr 29, 2016 10.70 10.95 10.30 10.53 20,427 -0.03(-0.24%)
Apr 28, 2016 10.41 11.00 10.37 10.55 67,643 +0.10(+0.96%)
Apr 27, 2016 10.47 10.50 10.22 10.45 15,783 +0.05(+0.48%)
Apr 26, 2016 10.50 10.50 10.39 10.40 16,154 -0.35(-3.26%)
Apr 25, 2016 10.78 11.00 10.60 10.75 8,892 +0.33(+3.17%)
Apr 22, 2016 10.50 10.92 10.37 10.42 12,140 +0.09(+0.87%)
Apr 21, 2016 10.50 10.50 10.33 10.33 2,684 -0.12(-1.15%)
Apr 20, 2016 10.40 10.49 10.40 10.45 5,329 +0.02(+0.19%)
Apr 19, 2016 10.46 10.46 10.42 10.43 8,623 -0.04(-0.38%)
Apr 18, 2016 10.50 10.50 10.05 10.47 9,022 +0.06(+0.58%)
Apr 15, 2016 9.950 11.03 9.900 10.41 60,166 +0.51(+5.15%)
Apr 14, 2016 8.610 9.900 8.610 9.900 154,139 +1.34(+15.65%)
Apr 13, 2016 8.638 8.650 8.560 8.560 2,545 -0.01(-0.12%)
Apr 12, 2016 8.370 8.760 8.310 8.570 4,335 -0.03(-0.35%)
Apr 11, 2016 8.500 8.700 8.460 8.600 9,084 +0.26(+3.12%)
Apr 08, 2016 8.640 8.710 8.300 8.340 7,500 -0.16(-1.88%)
Apr 07, 2016 8.800 8.840 8.500 8.500 23,154 -0.29(-3.30%)
Apr 06, 2016 8.330 8.810 8.330 8.790 3,766 +0.40(+4.77%)
Apr 05, 2016 8.350 8.390 8.010 8.390 7,048 +0.05(+0.60%)
Apr 04, 2016 8.800 8.850 8.270 8.340 23,070 -0.40(-4.58%)
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.