Quotient Ltd Ord (NQ: QTNT )

3.890 USD -0.050 (-1.27%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.060 8.060 7.510 7.520 35,818 -0.38(-4.81%)
Feb 26, 2016 8.260 8.300 7.860 7.900 29,434 -0.11(-1.37%)
Feb 25, 2016 8.150 8.150 7.720 8.010 37,490 -0.12(-1.48%)
Feb 24, 2016 8.030 8.270 8.004 8.130 27,819 +0.11(+1.37%)
Feb 23, 2016 8.590 8.590 8.020 8.020 36,310 -0.58(-6.74%)
Feb 22, 2016 8.480 8.600 8.200 8.600 81,511 +0.25(+2.99%)
Feb 19, 2016 8.340 8.500 8.200 8.350 67,598 -0.09(-1.07%)
Feb 18, 2016 7.970 8.440 7.970 8.440 57,793 +0.29(+3.56%)
Feb 17, 2016 7.770 8.150 7.750 8.150 64,933 +0.25(+3.16%)
Feb 16, 2016 8.100 8.130 7.500 7.900 66,927 -0.09(-1.13%)
Feb 12, 2016 8.000 7.990 7.990 7.990 100,200 +0.60(+8.12%)
Feb 11, 2016 7.000 7.440 6.780 7.390 79,560 +0.49(+7.10%)
Feb 10, 2016 7.300 7.300 6.500 6.900 150,078 -0.14(-1.99%)
Feb 09, 2016 7.100 7.250 6.520 7.040 164,853 -0.30(-4.09%)
Feb 08, 2016 7.270 7.600 7.010 7.340 254,263 -0.14(-1.87%)
Feb 05, 2016 8.360 8.500 7.200 7.480 2,882,738 -2.82(-27.38%)
Feb 04, 2016 10.05 11.07 9.790 10.30 114,200 -1.11(-9.73%)
Feb 03, 2016 12.05 12.05 11.10 11.41 16,287 -0.59(-4.92%)
Feb 02, 2016 12.40 12.40 12.00 12.00 2,687 -0.17(-1.40%)
Feb 01, 2016 13.49 14.00 12.01 12.17 10,041 +0.18(+1.50%)
Jan 29, 2016 11.86 12.24 11.83 11.99 9,613 +0.23(+1.96%)
Jan 28, 2016 13.30 13.30 11.64 11.76 19,175 -1.29(-9.89%)
Jan 27, 2016 13.58 13.58 13.05 13.05 11,828 -0.45(-3.33%)
Jan 26, 2016 13.02 13.76 12.88 13.50 38,295 +0.14(+1.05%)
Jan 25, 2016 14.00 14.00 12.80 13.36 19,808 -0.53(-3.82%)
Jan 22, 2016 13.98 14.00 13.55 13.89 4,743 +0.14(+1.02%)
Jan 21, 2016 13.29 14.53 13.29 13.75 9,791 -0.15(-1.08%)
Jan 20, 2016 13.95 14.00 13.54 13.90 12,781 +0.01(+0.07%)
Jan 19, 2016 13.55 13.98 13.16 13.89 8,341 -0.09(-0.64%)
Jan 15, 2016 14.00 13.98 13.98 13.98 11,700 -0.02(-0.14%)
Jan 14, 2016 13.46 14.25 13.00 14.00 12,411 +0.00(+0.00%)
Jan 13, 2016 13.06 14.25 13.06 14.00 6,033 -0.25(-1.75%)
Jan 12, 2016 14.75 14.75 13.96 14.25 17,220 -0.39(-2.66%)
Jan 11, 2016 14.69 14.88 13.70 14.64 2,732 +0.07(+0.48%)
Jan 08, 2016 15.30 15.65 13.32 14.57 10,179 -0.23(-1.55%)
Jan 07, 2016 15.47 15.47 14.80 14.80 1,365 -0.52(-3.39%)
Jan 06, 2016 15.60 16.00 15.30 15.32 9,842 -0.45(-2.85%)
Jan 05, 2016 15.61 15.99 15.61 15.77 729 +0.11(+0.70%)
Jan 04, 2016 15.87 15.99 15.40 15.66 1,837 -0.34(-2.12%)
Dec 31, 2015 16.00 16.00 16.00 16.00 84,900 +0.01(+0.06%)
Dec 30, 2015 15.99 16.00 15.81 15.99 4,075 +0.00(+0.00%)
Dec 29, 2015 15.92 16.00 15.16 15.99 7,128 -0.01(-0.06%)
Dec 28, 2015 15.98 16.01 15.95 16.00 2,116 +0.02(+0.13%)
Dec 24, 2015 15.85 15.98 15.98 15.98 3,400 -0.02(-0.12%)
Dec 23, 2015 15.89 16.00 15.75 16.00 5,086 -0.86(-5.10%)
Dec 22, 2015 15.98 16.86 15.75 16.86 3,662 +1.11(+7.05%)
Dec 21, 2015 16.38 16.38 15.50 15.75 10,417 -0.24(-1.50%)
Dec 18, 2015 15.92 16.00 15.80 15.99 11,836 +0.12(+0.76%)
Dec 17, 2015 15.97 16.00 15.82 15.87 3,345 +0.06(+0.38%)
Dec 16, 2015 15.49 16.95 15.49 15.81 142,068 +0.26(+1.64%)
Dec 15, 2015 16.00 16.00 15.25 15.55 18,862 -0.44(-2.72%)
Dec 14, 2015 16.36 16.95 15.50 15.99 21,668 +0.54(+3.50%)
Dec 11, 2015 16.00 16.50 14.49 15.45 8,994 -0.55(-3.44%)
Dec 10, 2015 14.85 16.59 14.85 16.00 16,568 +0.50(+3.23%)
Dec 09, 2015 15.57 16.04 15.14 15.50 17,898 -0.37(-2.33%)
Dec 08, 2015 15.49 16.94 15.25 15.87 13,001 +0.56(+3.66%)
Dec 07, 2015 15.17 15.50 14.81 15.31 13,482 +0.18(+1.19%)
Dec 04, 2015 15.50 15.50 14.51 15.13 21,382 -0.46(-2.95%)
Dec 03, 2015 16.23 16.56 15.51 15.59 7,646 -0.55(-3.41%)
Dec 02, 2015 15.77 17.44 14.33 16.14 10,902 +1.42(+9.65%)
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.