Quotient Ltd Ord (NQ: QTNT )

4.560 USD +0.030 (+0.66%)
Streaming Delayed Price Updated: 8:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 4.690 4.870 4.380 4.530 1,834,624 -0.11(-2.37%)
Feb 24, 2021 4.940 5.100 4.600 4.640 1,306,871 -0.28(-5.69%)
Feb 23, 2021 5.130 5.330 4.790 4.920 1,904,807 -0.34(-6.46%)
Feb 22, 2021 5.410 5.460 5.230 5.260 507,189 -0.24(-4.36%)
Feb 19, 2021 5.230 5.500 5.180 5.500 813,700 +0.30(+5.77%)
Feb 18, 2021 5.350 5.360 5.180 5.200 455,174 -0.16(-2.99%)
Feb 17, 2021 5.370 5.390 5.110 5.360 653,523 -0.02(-0.37%)
Feb 16, 2021 5.350 5.540 5.290 5.380 850,786 +0.09(+1.70%)
Feb 12, 2021 5.130 5.320 5.050 5.290 547,700 +0.16(+3.12%)
Feb 11, 2021 5.080 5.240 4.940 5.130 733,544 +0.08(+1.58%)
Feb 10, 2021 5.110 5.280 4.880 5.050 1,604,368 -0.02(-0.39%)
Feb 09, 2021 5.160 5.390 5.030 5.070 1,925,499 -0.13(-2.50%)
Feb 08, 2021 5.240 5.250 4.940 5.200 1,300,309 -0.09(-1.70%)
Feb 05, 2021 5.350 5.390 5.130 5.290 449,000 +0.01(+0.19%)
Feb 04, 2021 5.150 5.350 5.060 5.280 1,153,731 +0.22(+4.35%)
Feb 03, 2021 4.980 5.200 4.900 5.060 1,308,635 +0.12(+2.43%)
Feb 02, 2021 5.190 5.400 4.920 4.940 1,549,789 -0.10(-1.98%)
Feb 01, 2021 5.000 5.500 4.860 5.040 3,174,478 -1.02(-16.83%)
Jan 29, 2021 6.390 6.420 5.810 6.060 777,300 -0.05(-0.82%)
Jan 28, 2021 6.050 6.210 5.850 6.110 631,100 +0.14(+2.35%)
Jan 27, 2021 5.890 6.270 5.810 5.970 897,121 +0.04(+0.67%)
Jan 26, 2021 6.230 6.280 5.910 5.930 407,583 -0.22(-3.58%)
Jan 25, 2021 6.100 6.362 5.950 6.150 623,058 +0.01(+0.16%)
Jan 22, 2021 5.880 6.330 5.830 6.140 541,700 +0.18(+3.02%)
Jan 21, 2021 6.120 6.120 5.800 5.960 468,043 -0.12(-1.97%)
Jan 20, 2021 6.180 6.360 6.080 6.080 437,963 -0.12(-1.94%)
Jan 19, 2021 6.150 6.255 6.130 6.200 388,331 +0.14(+2.31%)
Jan 15, 2021 6.060 6.160 5.920 6.060 407,900 -0.05(-0.82%)
Jan 14, 2021 5.920 6.275 5.920 6.110 686,556 +0.25(+4.36%)
Jan 13, 2021 5.930 5.930 5.680 5.855 484,092 -0.04(-0.76%)
Jan 12, 2021 5.820 6.010 5.800 5.900 573,951 +0.12(+2.08%)
Jan 11, 2021 5.670 5.930 5.610 5.780 540,119 +0.07(+1.23%)
Jan 08, 2021 5.590 5.750 5.470 5.710 480,600 +0.13(+2.33%)
Jan 07, 2021 5.640 5.690 5.510 5.580 328,222 +0.08(+1.45%)
Jan 06, 2021 5.410 5.665 5.370 5.500 558,769 +0.14(+2.61%)
Jan 05, 2021 5.450 5.480 5.360 5.360 459,308 -0.03(-0.56%)
Jan 04, 2021 5.250 5.480 5.150 5.390 672,797 +0.18(+3.45%)
Dec 31, 2020 5.210 5.210 5.210 1,035,635 -0.09(-1.70%)
Dec 30, 2020 5.350 5.490 5.210 5.300 1,035,635 -0.06(-1.12%)
Dec 29, 2020 5.525 5.580 5.300 5.360 836,819 -0.12(-2.19%)
Dec 28, 2020 5.800 5.890 5.450 5.480 1,044,662 -0.23(-4.03%)
Dec 24, 2020 5.600 5.790 5.450 5.710 876,700 +0.17(+3.07%)
Dec 23, 2020 6.030 6.100 5.500 5.540 1,810,316 -0.57(-9.33%)
Dec 22, 2020 6.500 6.640 6.030 6.110 1,369,738 -0.34(-5.27%)
Dec 21, 2020 7.090 7.160 6.360 6.450 1,574,265 -0.87(-11.89%)
Dec 18, 2020 7.230 7.590 7.150 7.320 6,054,500 +0.13(+1.81%)
Dec 17, 2020 6.970 7.230 6.970 7.190 684,988 +0.22(+3.16%)
Dec 16, 2020 7.070 7.380 6.945 6.970 963,692 -0.14(-1.90%)
Dec 15, 2020 7.020 7.240 6.940 7.105 1,051,096 +0.18(+2.53%)
Dec 14, 2020 6.800 7.180 6.760 6.930 1,154,577 +0.22(+3.28%)
Dec 11, 2020 6.640 7.010 6.560 6.710 1,131,400 +0.07(+1.05%)
Dec 10, 2020 6.690 7.330 6.440 6.640 1,672,583 -0.54(-7.52%)
Dec 09, 2020 7.300 7.390 7.010 7.180 614,990 -0.08(-1.10%)
Dec 08, 2020 6.990 7.290 6.990 7.260 436,211 +0.13(+1.82%)
Dec 07, 2020 6.950 7.350 6.930 7.130 528,015 +0.15(+2.15%)
Dec 04, 2020 6.840 7.000 6.630 6.980 525,200 +0.15(+2.20%)
Dec 03, 2020 7.180 7.265 6.810 6.830 506,712 -0.38(-5.27%)
Dec 02, 2020 7.170 7.340 6.990 7.210 579,855 +0.00(+0.00%)
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.