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, 2019 9.870 10.10 9.590 9.670 476,400 -0.40(-3.97%)
May 30, 2019 10.24 10.40 9.980 10.07 494,701 -0.18(-1.76%)
May 29, 2019 9.810 10.30 9.743 10.25 867,303 +0.19(+1.89%)
May 28, 2019 9.690 10.38 9.537 10.06 1,542,060 +0.66(+7.02%)
May 24, 2019 9.020 9.520 9.020 9.400 341,400 +0.43(+4.79%)
May 23, 2019 9.350 9.370 8.890 8.970 243,064 -0.52(-5.48%)
May 22, 2019 9.570 9.661 9.290 9.490 266,656 -0.09(-0.94%)
May 21, 2019 9.380 9.610 9.340 9.580 328,968 +0.40(+4.36%)
May 20, 2019 9.100 9.400 9.000 9.180 378,296 +0.04(+0.44%)
May 17, 2019 9.190 9.320 9.050 9.140 364,500 -0.17(-1.83%)
May 16, 2019 9.260 9.540 9.110 9.310 892,200 +0.05(+0.54%)
May 15, 2019 8.450 9.530 8.410 9.260 684,751 +0.71(+8.30%)
May 14, 2019 8.450 8.610 8.335 8.550 236,895 +0.17(+2.03%)
May 13, 2019 8.580 8.730 8.200 8.380 361,174 -0.45(-5.10%)
May 10, 2019 8.830 8.875 8.580 8.830 147,800 -0.06(-0.67%)
May 09, 2019 8.510 8.960 8.510 8.890 218,841 +0.27(+3.13%)
May 08, 2019 8.930 8.930 8.480 8.620 267,661 -0.28(-3.15%)
May 07, 2019 9.180 9.315 8.850 8.900 222,822 -0.39(-4.20%)
May 06, 2019 9.010 9.320 8.920 9.290 139,669 +0.04(+0.43%)
May 03, 2019 9.010 9.360 8.940 9.250 348,500 +0.28(+3.12%)
May 02, 2019 8.310 8.980 8.300 8.970 794,157 +0.97(+12.13%)
May 01, 2019 8.400 8.570 7.970 8.000 246,458 -0.38(-4.53%)
Apr 30, 2019 8.480 8.480 7.985 8.380 802,778 -0.09(-1.06%)
Apr 29, 2019 8.180 8.611 8.160 8.470 423,428 +0.31(+3.80%)
Apr 26, 2019 8.230 8.415 8.130 8.160 139,000 -0.11(-1.33%)
Apr 25, 2019 8.430 8.530 7.980 8.270 670,780 +0.36(+4.55%)
Apr 24, 2019 8.110 8.170 7.900 7.910 197,439 -0.21(-2.59%)
Apr 23, 2019 8.180 8.269 8.000 8.120 184,686 -0.01(-0.12%)
Apr 22, 2019 8.160 8.275 7.950 8.130 315,877 -0.07(-0.85%)
Apr 18, 2019 8.310 8.670 8.060 8.200 311,400 -0.16(-1.91%)
Apr 17, 2019 8.920 8.964 8.000 8.360 729,656 -0.53(-5.96%)
Apr 16, 2019 8.990 9.040 8.810 8.890 168,859 -0.09(-1.00%)
Apr 15, 2019 9.000 9.010 8.770 8.980 158,614 +0.01(+0.11%)
Apr 12, 2019 9.000 9.130 8.745 8.970 219,600 +0.03(+0.34%)
Apr 11, 2019 8.950 9.095 8.800 8.940 142,697 +0.00(+0.00%)
Apr 10, 2019 9.000 9.050 8.900 8.940 119,654 -0.04(-0.45%)
Apr 09, 2019 8.980 9.260 8.870 8.980 281,334 +0.00(+0.00%)
Apr 08, 2019 8.900 9.030 8.740 8.980 138,036 +0.03(+0.34%)
Apr 05, 2019 8.880 9.010 8.760 8.950 110,400 +0.12(+1.36%)
Apr 04, 2019 8.970 8.970 8.630 8.830 214,870 -0.16(-1.78%)
Apr 03, 2019 9.390 9.440 8.840 8.990 231,772 -0.29(-3.12%)
Apr 02, 2019 9.150 9.360 8.930 9.280 503,820 +0.18(+1.98%)
Apr 01, 2019 8.940 9.400 8.820 9.100 351,261 +0.09(+1.00%)
Mar 29, 2019 9.050 9.155 8.970 9.010 238,800 +0.05(+0.56%)
Mar 28, 2019 8.830 8.990 8.710 8.960 144,653 +0.18(+2.05%)
Mar 27, 2019 8.840 8.900 8.550 8.780 216,281 -0.10(-1.13%)
Mar 26, 2019 8.760 8.950 8.620 8.880 168,645 +0.21(+2.42%)
Mar 25, 2019 8.550 8.860 8.500 8.670 320,084 +0.12(+1.40%)
Mar 22, 2019 9.090 9.185 8.500 8.550 233,600 -0.61(-6.66%)
Mar 21, 2019 8.830 9.250 8.793 9.160 149,243 +0.28(+3.15%)
Mar 20, 2019 9.150 9.200 8.830 8.880 376,156 -0.32(-3.48%)
Mar 19, 2019 9.450 9.545 9.170 9.200 362,322 -0.22(-2.34%)
Mar 18, 2019 9.580 9.720 9.290 9.420 295,477 -0.14(-1.46%)
Mar 15, 2019 9.600 9.720 9.410 9.560 99,500 -0.01(-0.10%)
Mar 14, 2019 9.500 9.660 9.490 9.570 116,878 +0.08(+0.84%)
Mar 13, 2019 9.530 9.720 9.200 9.490 259,675 +0.01(+0.11%)
Mar 12, 2019 9.100 9.670 8.870 9.480 188,007 +0.51(+5.69%)
Mar 11, 2019 9.020 9.150 8.890 8.970 156,118 -0.06(-0.66%)
Mar 08, 2019 9.150 9.225 8.960 9.030 169,900 -0.16(-1.74%)
Mar 07, 2019 9.190 9.685 8.970 9.190 477,263 -0.16(-1.71%)
Mar 06, 2019 10.15 10.16 9.330 9.350 1,089,376 -0.77(-7.61%)
Mar 05, 2019 10.45 10.51 9.870 10.12 624,197 -0.38(-3.62%)
Mar 04, 2019 10.99 11.15 10.46 10.50 520,738 -0.43(-3.93%)
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.