Quantcast

Quotient Limited Ordinary Shares Historical Stock Prices

QTNT 
$9.49
*  
0.09
0.94%
Get QTNT Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading QTNT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.57 9.6614 9.29 9.49 266,656
05/22/2019 9.57 9.6614 9.29 9.49 266,656
05/21/2019 9.38 9.61 9.34 9.58 328,968
05/20/2019 9.1 9.4 9 9.18 378,296
05/17/2019 9.19 9.32 9.05 9.14 364,560
05/16/2019 9.26 9.54 9.11 9.31 892,200
05/15/2019 8.45 9.53 8.41 9.26 684,751
05/14/2019 8.45 8.61 8.335 8.55 236,895
05/13/2019 8.58 8.73 8.2 8.38 361,174
05/10/2019 8.83 8.875 8.58 8.83 147,824
05/09/2019 8.51 8.96 8.51 8.89 218,841
05/08/2019 8.93 8.93 8.48 8.62 267,661
05/07/2019 9.18 9.315 8.85 8.9 222,822
05/06/2019 9.01 9.32 8.92 9.29 139,669
05/03/2019 9.01 9.36 8.94 9.25 348,584
05/02/2019 8.31 8.98 8.3 8.97 794,157
05/01/2019 8.38 8.57 7.975 8 246,758
04/30/2019 8.48 8.48 7.985 8.38 802,778
04/29/2019 8.18 8.6108 8.1601 8.47 423,428
04/26/2019 8.23 8.415 8.13 8.16 139,039
04/25/2019 8.43 8.53 7.98 8.27 670,780
04/24/2019 8.11 8.17 7.9 7.91 197,339
04/23/2019 8.18 8.269 8 8.12 184,686
04/22/2019 8.16 8.275 7.95 8.13 315,877
04/18/2019 8.31 8.67 8.06 8.2 311,464
04/17/2019 8.92 8.9636 8 8.36 729,656
04/16/2019 8.99 9.04 8.81 8.89 168,859
04/15/2019 9 9.01 8.77 8.98 158,614
04/12/2019 9 9.13 8.745 8.97 219,678
04/11/2019 8.95 9.095 8.8 8.94 142,697
04/10/2019 9 9.05 8.9 8.94 119,654
04/09/2019 8.98 9.26 8.87 8.98 281,334
04/08/2019 8.9 9.03 8.74 8.98 138,036
04/05/2019 8.88 9.01 8.76 8.95 110,402
04/04/2019 8.97 8.97 8.63 8.83 214,870
04/03/2019 9.39 9.44 8.84 8.99 231,772
04/02/2019 9.15 9.36 8.93 9.28 503,820
04/01/2019 8.94 9.4 8.82 9.1 351,261
03/29/2019 9.05 9.1554 8.97 9.01 238,807
03/28/2019 8.83 8.99 8.71 8.96 144,653
03/27/2019 8.84 8.9 8.55 8.78 216,281
03/26/2019 8.76 8.95 8.62 8.88 168,645
03/25/2019 8.55 8.86 8.5 8.67 320,084
03/22/2019 9.09 9.185 8.5 8.55 233,617
03/21/2019 8.83 9.25 8.7929 9.16 149,243
03/20/2019 9.15 9.2 8.83 8.88 376,156
03/19/2019 9.45 9.545 9.17 9.2 362,322
03/18/2019 9.58 9.72 9.29 9.42 295,477
03/15/2019 9.6 9.72 9.41 9.56 99,517
03/14/2019 9.5 9.66 9.49 9.57 116,878
03/13/2019 9.53 9.72 9.2 9.49 259,675
03/12/2019 9.1 9.67 8.87 9.48 188,007
03/11/2019 9.02 9.15 8.89 8.97 156,118
03/08/2019 9.15 9.225 8.96 9.03 169,941
03/07/2019 9.19 9.6847 8.97 9.19 477,263
03/06/2019 10.15 10.16 9.33 9.35 1,089,376
03/05/2019 10.45 10.51 9.87 10.12 624,197
03/04/2019 10.99 11.15 10.46 10.5 520,738
03/01/2019 10.55 11.04 10.5101 10.93 528,486
02/28/2019 11.03 11.07 10.56 10.57 327,070
02/27/2019 10.44 11.07 10.29 11.07 605,650
02/26/2019 10.14 10.53 10.14 10.46 177,680
02/25/2019 10.24 10.42 10.07 10.2 295,819
02/22/2019 10.24 10.59 10.13 10.32 455,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio