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 30, 2022 0.3800 0 +0.01(+2.73%)
Dec 29, 2022 0.4501 0.6500 0.3500 0.3699 44,640,776 +0.14(+60.83%)
Dec 28, 2022 0.3500 0.3500 0.2200 0.2300 3,798,380 -0.14(-37.84%)
Dec 27, 2022 0.1961 0.6238 0.1900 0.3700 30,273,228 +0.18(+94.74%)
Dec 23, 2022 0.2200 0.2200 0.1811 0.1900 324,550 -0.02(-10.46%)
Dec 22, 2022 0.2278 0.2352 0.2115 0.2122 205,991 -0.02(-6.93%)
Dec 21, 2022 0.2400 0.2800 0.2100 0.2280 692,253 -0.06(-19.69%)
Dec 20, 2022 0.2757 0.3050 0.2710 0.2839 631,855 -0.00(-0.11%)
Dec 19, 2022 0.3178 0.3257 0.2650 0.2842 621,503 -0.04(-13.25%)
Dec 16, 2022 0.3600 0.3600 0.2993 0.3276 489,638 -0.03(-7.77%)
Dec 15, 2022 0.3400 0.3700 0.3056 0.3552 1,169,289 +0.04(+12.73%)
Dec 14, 2022 0.3470 0.3470 0.2805 0.3151 2,327,924 -0.03(-8.03%)
Dec 13, 2022 0.3340 0.4200 0.3340 0.3426 1,551,164 -0.34(-50.01%)
Dec 12, 2022 0.6569 0.7500 0.6400 0.6854 991,581 +0.01(+1.21%)
Dec 09, 2022 0.6204 0.7394 0.5900 0.6772 302,637 +0.08(+12.87%)
Dec 08, 2022 0.5800 0.6583 0.5190 0.6000 345,487 +0.01(+0.99%)
Dec 07, 2022 0.6780 0.7000 0.5751 0.5941 197,864 -0.08(-12.50%)
Dec 06, 2022 0.7390 0.7600 0.6600 0.6790 109,331 -0.06(-7.51%)
Dec 05, 2022 0.7900 0.8007 0.7150 0.7341 151,169 -0.06(-7.08%)
Dec 02, 2022 0.7900 0.7970 0.7752 0.7900 71,946 -0.01(-1.00%)
Dec 01, 2022 0.7738 0.8337 0.7601 0.7980 121,700 +0.04(+5.00%)
Nov 30, 2022 0.7620 0.8900 0.7600 0.7600 256,767 -0.00(-0.35%)
Nov 29, 2022 0.8200 0.8200 0.7601 0.7627 125,376 -0.02(-2.32%)
Nov 28, 2022 0.8200 0.8400 0.7721 0.7808 97,490 -0.02(-2.40%)
Nov 25, 2022 0.8900 0.9070 0.7711 0.8000 216,021 -0.07(-7.90%)
Nov 23, 2022 0.8800 0.8901 0.8400 0.8686 138,078 +0.01(+1.00%)
Nov 22, 2022 1.170 1.222 0.8236 0.8600 426,438 -0.25(-22.52%)
Nov 21, 2022 1.100 1.242 1.090 1.110 230,852 +0.03(+2.78%)
Nov 18, 2022 1.280 1.280 1.040 1.080 439,084 -0.20(-15.62%)
Nov 17, 2022 1.470 1.470 1.280 1.280 133,595 -0.22(-14.67%)
Nov 16, 2022 1.520 1.563 1.500 1.500 46,365 -0.01(-0.66%)
Nov 15, 2022 1.640 1.668 1.300 1.510 219,466 -0.12(-7.36%)
Nov 14, 2022 1.620 1.670 1.560 1.630 69,952 +0.03(+1.87%)
Nov 11, 2022 1.740 1.740 1.540 1.600 159,893 -0.16(-9.09%)
Nov 10, 2022 1.640 1.760 1.580 1.760 81,250 +0.16(+10.00%)
Nov 09, 2022 1.750 1.750 1.570 1.600 107,511 -0.15(-8.57%)
Nov 08, 2022 1.870 1.870 1.740 1.750 152,434 +0.02(+1.16%)
Nov 07, 2022 1.920 1.930 1.720 1.730 167,759 -0.22(-11.28%)
Nov 04, 2022 2.240 2.240 1.905 1.950 173,972 -0.21(-9.72%)
Nov 03, 2022 2.390 2.390 2.070 2.160 257,761 +2.10(+3301.57%)
Nov 02, 2022 0.0712 0.0785 0.0600 0.0635 16,681,555 -0.01(-12.41%)
Nov 01, 2022 0.0903 0.0940 0.0683 0.0725 43,501,664 -0.01(-10.05%)
Oct 31, 2022 0.1350 0.1350 0.0774 0.0806 18,604,224 -0.05(-37.37%)
Oct 28, 2022 0.1300 0.1325 0.1250 0.1287 947,771 -0.00(-0.23%)
Oct 27, 2022 0.1295 0.1360 0.1288 0.1290 1,224,180 -0.00(-0.77%)
Oct 26, 2022 0.1300 0.1400 0.1291 0.1300 2,841,539 -0.00(-3.06%)
Oct 25, 2022 0.1333 0.1375 0.1275 0.1341 1,023,374 +0.00(+0.60%)
Oct 24, 2022 0.1368 0.1376 0.1286 0.1333 1,251,028 +0.00(+1.68%)
Oct 21, 2022 0.1330 0.1390 0.1310 0.1311 1,452,842 -0.00(-1.58%)
Oct 20, 2022 0.1331 0.1399 0.1330 0.1332 1,031,491 -0.00(-0.67%)
Oct 19, 2022 0.1398 0.1403 0.1335 0.1341 998,401 -0.00(-3.04%)
Oct 18, 2022 0.1511 0.1540 0.1360 0.1383 2,823,021 -0.01(-7.92%)
Oct 17, 2022 0.1463 0.1563 0.1412 0.1502 1,071,600 +0.00(+2.67%)
Oct 14, 2022 0.1440 0.1529 0.1410 0.1463 697,270 +0.00(+1.67%)
Oct 13, 2022 0.1428 0.1544 0.1415 0.1439 1,221,490 -0.00(-3.03%)
Oct 12, 2022 0.1545 0.1548 0.1431 0.1484 768,510 +0.00(+2.06%)
Oct 11, 2022 0.1421 0.1567 0.1407 0.1454 1,168,125 +0.00(+0.28%)
Oct 10, 2022 0.1553 0.1632 0.1407 0.1450 1,366,975 -0.01(-6.63%)
Oct 07, 2022 0.1548 0.1700 0.1530 0.1553 876,659 -0.00(-2.94%)
Oct 06, 2022 0.1620 0.1679 0.1520 0.1600 1,298,855 -0.00(-0.19%)
Oct 05, 2022 0.1734 0.1760 0.1525 0.1603 981,387 -0.01(-3.55%)
Oct 04, 2022 0.1515 0.1710 0.1511 0.1662 984,215 +0.02(+11.69%)
Oct 03, 2022 0.1400 0.1564 0.1436 0.1488 997,067 -0.00(-0.80%)
Sep 30, 2022 0.1491 0.1576 0.1480 0.1500 708,248 +0.00(+0.00%)
Sep 29, 2022 0.1628 0.1657 0.1500 0.1500 1,271,521 -0.02(-10.61%)
Sep 28, 2022 0.1441 0.1710 0.1444 0.1678 1,229,131 +0.02(+15.72%)
Sep 27, 2022 0.1530 0.1548 0.1418 0.1450 2,542,497 -0.01(-5.10%)
Sep 26, 2022 0.1681 0.1755 0.1510 0.1528 1,948,093 -0.02(-11.83%)
Sep 23, 2022 0.1771 0.1800 0.1674 0.1733 1,275,765 -0.00(-2.37%)
Sep 22, 2022 0.1850 0.1850 0.1704 0.1775 1,329,087 -0.01(-3.59%)
Sep 21, 2022 0.1960 0.1960 0.1830 0.1841 1,057,780 -0.01(-3.66%)
Sep 20, 2022 0.1900 0.1971 0.1855 0.1911 1,169,390 -0.00(-0.57%)
Sep 19, 2022 0.2099 0.2099 0.1860 0.1922 1,920,556 -0.02(-8.08%)
Sep 16, 2022 0.2348 0.2430 0.1950 0.2091 11,516,377 +0.00(+0.82%)
Sep 15, 2022 0.2000 0.2115 0.1900 0.2074 8,197,718 +0.02(+13.21%)
Sep 14, 2022 0.1884 0.1900 0.1812 0.1832 1,247,420 -0.01(-4.33%)
Sep 13, 2022 0.1874 0.1928 0.1810 0.1915 1,660,836 -0.00(-1.74%)
Sep 12, 2022 0.1800 0.1980 0.1800 0.1949 2,905,840 +0.00(+1.78%)
Sep 09, 2022 0.1921 0.2150 0.1730 0.1915 23,765,560 +0.02(+9.43%)
Sep 08, 2022 0.1775 0.1798 0.1650 0.1750 2,300,318 +0.00(+1.63%)
Sep 07, 2022 0.1629 0.1750 0.1610 0.1722 2,491,225 +0.01(+6.10%)
Sep 06, 2022 0.1819 0.1819 0.1600 0.1623 2,844,457 -0.01(-6.94%)
Sep 02, 2022 0.1810 0.1925 0.1711 0.1744 1,866,237 -0.01(-3.91%)
Sep 01, 2022 0.1900 0.1899 0.1782 0.1815 1,936,813 -0.01(-6.59%)
Aug 31, 2022 0.1947 0.1977 0.1880 0.1943 1,463,813 -0.00(-1.02%)
Aug 30, 2022 0.1950 0.1993 0.1917 0.1963 1,055,865 -0.00(-0.25%)
Aug 29, 2022 0.2100 0.2064 0.1954 0.1968 1,416,083 -0.01(-5.57%)
Aug 26, 2022 0.2182 0.2199 0.2056 0.2084 1,665,546 -0.01(-6.42%)
Aug 25, 2022 0.2100 0.2290 0.2029 0.2227 2,401,185 +0.01(+3.68%)
Aug 24, 2022 0.2200 0.2200 0.2000 0.2148 3,096,957 -0.00(-0.83%)
Aug 23, 2022 0.2451 0.2500 0.2025 0.2166 29,189,968 +0.02(+11.65%)
Aug 22, 2022 0.2100 0.2098 0.1907 0.1940 1,046,955 -0.01(-5.13%)
Aug 19, 2022 0.2000 0.2130 0.2000 0.2045 1,524,088 -0.00(-1.35%)
Aug 18, 2022 0.2200 0.2249 0.2050 0.2073 2,017,187 -0.01(-5.77%)
Aug 17, 2022 0.2400 0.2400 0.2166 0.2200 1,849,598 -0.01(-6.38%)
Aug 16, 2022 0.2500 0.2500 0.2330 0.2350 1,178,659 -0.01(-4.24%)
Aug 15, 2022 0.2468 0.2497 0.2421 0.2454 807,900 +0.00(+0.25%)
Aug 12, 2022 0.2600 0.2600 0.2407 0.2448 1,167,048 -0.01(-5.48%)
Aug 11, 2022 0.2500 0.2595 0.2401 0.2590 1,422,488 +0.02(+9.70%)
Aug 10, 2022 0.2449 0.2449 0.2322 0.2361 1,743,825 +0.00(+0.08%)
Aug 09, 2022 0.2300 0.2453 0.2300 0.2359 3,271,365 -0.05(-16.08%)
Aug 08, 2022 0.2620 0.3100 0.2502 0.2811 2,684,851 +0.03(+12.94%)
Aug 05, 2022 0.2598 0.2599 0.2450 0.2489 999,897 +0.00(+0.08%)
Aug 04, 2022 0.2500 0.2591 0.2462 0.2487 840,408 -0.00(-1.58%)
Aug 03, 2022 0.2536 0.2610 0.2456 0.2527 1,861,254 -0.00(-1.71%)
Aug 02, 2022 0.2630 0.2630 0.2450 0.2571 1,248,606 -0.00(-0.73%)
Aug 01, 2022 0.2600 0.2600 0.2508 0.2590 743,174 -0.00(-0.38%)
Jul 29, 2022 0.2570 0.2600 0.2416 0.2600 989,833 +0.01(+4.12%)
Jul 28, 2022 0.2500 0.2656 0.2400 0.2497 1,615,180 -0.00(-1.11%)
Jul 27, 2022 0.2663 0.2663 0.2505 0.2525 1,417,900 -0.01(-4.50%)
Jul 26, 2022 0.2593 0.2680 0.2500 0.2644 2,415,388 +0.00(+1.46%)
Jul 25, 2022 0.2800 0.2800 0.2525 0.2606 1,064,153 +0.00(+0.46%)
Jul 22, 2022 0.2828 0.2828 0.2501 0.2594 1,192,007 -0.02(-5.67%)
Jul 21, 2022 0.2638 0.2848 0.2611 0.2750 945,394 +0.01(+2.34%)
Jul 20, 2022 0.2600 0.2740 0.2550 0.2687 2,029,337 +0.01(+4.27%)
Jul 19, 2022 0.2504 0.2600 0.2500 0.2577 2,359,982 +0.00(+0.27%)
Jul 18, 2022 0.2740 0.2795 0.2500 0.2570 3,931,344 -0.02(-8.21%)
Jul 15, 2022 0.3000 0.3050 0.2780 0.2800 1,207,331 -0.02(-6.42%)
Jul 14, 2022 0.2999 0.3000 0.2800 0.2992 2,075,764 -0.00(-0.23%)
Jul 13, 2022 0.3000 0.3023 0.2900 0.2999 2,147,065 -0.00(-0.03%)
Jul 12, 2022 0.2900 0.3075 0.2763 0.3000 6,572,229 +0.02(+7.26%)
Jul 11, 2022 0.3000 0.3074 0.2756 0.2797 4,007,959 -0.03(-9.60%)
Jul 08, 2022 0.2859 0.3165 0.2790 0.3094 6,963,973 +0.01(+4.35%)
Jul 07, 2022 0.2600 0.2965 0.2526 0.2965 13,957,021 +0.05(+19.08%)
Jul 06, 2022 0.2500 0.2680 0.2442 0.2490 8,896,213 -0.01(-1.97%)
Jul 05, 2022 0.2400 0.2600 0.2400 0.2540 6,899,353 +0.01(+5.83%)
Jul 01, 2022 0.2430 0.2469 0.2350 0.2400 1,452,144 +0.00(+0.00%)
Jun 30, 2022 0.2440 0.2450 0.2301 0.2400 2,076,126 -0.01(-3.03%)
Jun 29, 2022 0.2500 0.2600 0.2350 0.2475 5,313,089 +0.00(+0.81%)
Jun 28, 2022 0.2500 0.2600 0.2406 0.2455 4,056,596 -0.01(-2.96%)
Jun 27, 2022 0.2800 0.2800 0.2530 0.2530 4,387,820 -0.01(-2.69%)
Jun 24, 2022 0.3100 0.3199 0.2557 0.2600 22,975,792 -0.14(-35.00%)
Jun 23, 2022 0.4000 0.4300 0.3802 0.4000 1,533,338 -0.03(-6.32%)
Jun 22, 2022 0.5000 0.5283 0.4100 0.4270 8,272,770 +0.05(+14.26%)
Jun 21, 2022 0.3850 0.3999 0.3210 0.3737 1,458,475 +0.01(+3.83%)
Jun 17, 2022 0.3071 0.3915 0.3000 0.3599 1,186,669 +0.05(+17.19%)
Jun 16, 2022 0.3400 0.3400 0.2952 0.3071 445,962 -0.02(-6.43%)
Jun 15, 2022 0.3400 0.4001 0.3197 0.3282 360,088 -0.02(-6.26%)
Jun 14, 2022 0.3480 0.3762 0.3300 0.3501 410,995 -0.00(-0.99%)
Jun 13, 2022 0.4580 0.4580 0.3301 0.3536 1,290,843 -0.11(-23.15%)
Jun 10, 2022 0.5000 0.5190 0.4300 0.4601 1,441,264 -0.06(-12.35%)
Jun 09, 2022 0.4300 0.5898 0.3920 0.5249 2,497,446 +0.11(+25.45%)
Jun 08, 2022 0.3425 0.4200 0.3400 0.4184 694,323 +0.07(+19.54%)
Jun 07, 2022 0.3692 0.4137 0.3100 0.3500 1,078,801 -0.00(-0.06%)
Jun 06, 2022 0.3600 0.4039 0.3033 0.3502 1,202,155 +0.01(+3.86%)
Jun 03, 2022 0.3200 0.3920 0.3200 0.3372 402,100 -0.00(-1.32%)
Jun 02, 2022 0.3700 0.4099 0.3384 0.3417 308,584 -0.01(-3.34%)
Jun 01, 2022 0.3874 0.4300 0.3500 0.3535 368,347 -0.03(-8.18%)
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%)
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.