Quotient Ltd Ord (NQ: QTNT )

3.990 USD +0.330 (+9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 3.650 4.040 3.620 3.990 847,273 +0.33(+9.02%)
May 17, 2021 3.620 3.765 3.600 3.660 240,213 +0.00(+0.00%)
May 14, 2021 3.550 3.750 3.550 3.660 419,944 +0.13(+3.68%)
May 13, 2021 3.640 3.650 3.485 3.530 384,590 +0.00(+0.00%)
May 12, 2021 3.590 3.700 3.510 3.530 818,312 -0.15(-4.08%)
May 11, 2021 3.530 3.760 3.530 3.680 395,469 -0.01(-0.27%)
May 10, 2021 3.890 3.890 3.600 3.690 530,868 -0.25(-6.35%)
May 07, 2021 3.690 3.960 3.640 3.940 437,002 +0.21(+5.63%)
May 06, 2021 3.550 3.760 3.420 3.730 766,257 +0.23(+6.57%)
May 05, 2021 3.600 3.680 3.460 3.500 451,139 -0.10(-2.78%)
May 04, 2021 3.910 3.910 3.550 3.600 418,869 -0.33(-8.40%)
May 03, 2021 3.960 3.975 3.780 3.930 485,498 +0.01(+0.26%)
Apr 30, 2021 3.910 3.960 3.855 3.920 361,000 -0.01(-0.25%)
Apr 29, 2021 3.930 3.965 3.775 3.930 453,325 +0.04(+1.03%)
Apr 28, 2021 3.830 3.920 3.810 3.890 205,737 +0.05(+1.30%)
Apr 27, 2021 3.980 4.010 3.820 3.840 341,472 -0.17(-4.24%)
Apr 26, 2021 3.850 4.050 3.780 4.010 358,572 +0.19(+4.97%)
Apr 23, 2021 3.900 3.960 3.789 3.820 272,800 -0.06(-1.55%)
Apr 22, 2021 3.510 3.920 3.480 3.880 632,677 +0.40(+11.49%)
Apr 21, 2021 3.720 3.720 3.410 3.480 1,055,282 -0.13(-3.60%)
Apr 20, 2021 3.850 3.850 3.580 3.610 539,260 -0.24(-6.23%)
Apr 19, 2021 4.090 4.110 3.780 3.850 771,077 -0.28(-6.78%)
Apr 16, 2021 4.200 4.200 4.050 4.130 482,900 -0.03(-0.72%)
Apr 15, 2021 3.930 4.270 3.900 4.160 1,281,814 +0.27(+6.94%)
Apr 14, 2021 3.900 3.980 3.850 3.890 416,379 -0.05(-1.27%)
Apr 13, 2021 4.030 4.050 3.850 3.940 636,469 -0.06(-1.50%)
Apr 12, 2021 4.000 4.120 3.920 4.000 427,414 +0.00(+0.00%)
Apr 09, 2021 3.980 4.010 3.880 4.000 489,500 +0.01(+0.25%)
Apr 08, 2021 3.900 4.000 3.790 3.990 333,749 +0.13(+3.37%)
Apr 07, 2021 3.830 3.920 3.830 3.860 423,639 +0.00(+0.00%)
Apr 06, 2021 3.770 3.950 3.730 3.860 479,187 +0.07(+1.85%)
Apr 05, 2021 3.880 3.930 3.700 3.790 264,449 -0.02(-0.52%)
Apr 01, 2021 3.690 3.860 3.690 3.810 353,400 +0.13(+3.53%)
Mar 31, 2021 3.610 3.770 3.600 3.680 388,283 +0.11(+3.08%)
Mar 30, 2021 3.620 3.620 3.430 3.570 704,880 -0.07(-1.92%)
Mar 29, 2021 3.920 3.970 3.590 3.640 674,601 -0.32(-8.08%)
Mar 26, 2021 3.860 3.990 3.780 3.960 529,200 +0.16(+4.21%)
Mar 25, 2021 3.670 3.870 3.570 3.800 692,529 +0.13(+3.54%)
Mar 24, 2021 3.930 3.970 3.670 3.670 911,700 -0.21(-5.41%)
Mar 23, 2021 4.070 4.100 3.850 3.880 458,477 -0.21(-5.13%)
Mar 22, 2021 4.080 4.150 3.910 4.090 545,481 -0.04(-0.97%)
Mar 19, 2021 4.040 4.180 4.010 4.130 1,953,000 +0.09(+2.23%)
Mar 18, 2021 4.140 4.210 4.010 4.040 527,586 -0.09(-2.18%)
Mar 17, 2021 4.080 4.180 3.980 4.130 419,654 +0.03(+0.73%)
Mar 16, 2021 4.120 4.220 4.020 4.100 472,743 +0.04(+0.99%)
Mar 15, 2021 4.200 4.230 4.020 4.060 889,156 -0.14(-3.33%)
Mar 12, 2021 4.240 4.365 4.115 4.200 586,500 -0.07(-1.64%)
Mar 11, 2021 3.980 4.270 3.920 4.270 985,534 +0.39(+10.05%)
Mar 10, 2021 4.310 4.360 3.860 3.880 2,091,877 -0.40(-9.35%)
Mar 09, 2021 4.170 4.390 4.100 4.280 576,629 +0.10(+2.39%)
Mar 08, 2021 3.890 4.200 3.880 4.180 1,142,554 +0.39(+10.29%)
Mar 05, 2021 4.000 4.110 3.770 3.790 1,573,300 -0.12(-3.07%)
Mar 04, 2021 4.510 4.560 3.890 3.910 1,149,951 -0.60(-13.30%)
Mar 03, 2021 4.550 4.680 4.465 4.510 875,629 +0.00(+0.00%)
Mar 02, 2021 4.620 4.620 4.450 4.510 1,118,067 -0.14(-3.01%)
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.