Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.