Dark

QTNT
Quotient Limited
stock NASDAQ

Inactive

Dec 30, 2022

0.3800USD+2.730%(+0.0101)5,811,488

Pre-market

0.00USD-100.000%(-0.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-30	0.3699	0.4800	0.3200	0.3800	+2.730%	5,811,488	0.000%
2022-12-29	0.4501	0.6500	0.3500	0.3699	+60.826%	44,761,987	+2.730%
2022-12-28	0.3500	0.3500	0.2200	0.2300	-37.838%	3,918,379	+65.217%
2022-12-27	0.1961	0.6238	0.1900	0.3700	+94.737%	30,341,656	+2.703%
2022-12-23	0.2200	0.2200	0.1811	0.1900	-10.462%	324,550	+100.000%
2022-12-22	0.2278	0.2352	0.2115	0.2122	-6.930%	206,191	+79.076%
2022-12-21	0.2443	0.2800	0.2100	0.2280	-19.690%	697,253	+66.667%
2022-12-20	0.2757	0.3050	0.2710	0.2839	-0.106%	632,032	+33.850%
2022-12-19	0.3178	0.3257	0.2650	0.2842	-13.248%	622,294	+33.709%
2022-12-16	0.3600	0.3600	0.2993	0.3276	-7.770%	489,638	+15.995%
2022-12-15	0.3400	0.3700	0.3056	0.3552	+12.726%	1,174,536	+6.982%
2022-12-14	0.3470	0.3470	0.2805	0.3151	-8.027%	2,356,054	+20.597%
2022-12-13	0.3340	0.4200	0.3340	0.3426	-50.015%	1,568,621	+10.917%
2022-12-12	0.6569	0.7500	0.6400	0.6854	+1.211%	1,099,058	-44.558%
2022-12-09	0.6204	0.7394	0.5900	0.6772	+12.867%	302,637	-43.887%
2022-12-08	0.5850	0.6583	0.5190	0.6000	+0.993%	346,067	-36.667%
2022-12-07	0.6780	0.7000	0.5751	0.5941	-12.504%	201,448	-36.038%
2022-12-06	0.7390	0.7600	0.6600	0.6790	-7.506%	109,331	-44.035%
2022-12-05	0.7900	0.8007	0.7150	0.7341	-7.076%	151,169	-48.236%
2022-12-02	0.7900	0.7970	0.7752	0.7900	-1.003%	71,946	-51.899%
2022-12-01	0.7738	0.8337	0.7601	0.7980	+5.000%	121,960	-52.381%
2022-11-30	0.7620	0.8900	0.7600	0.7600	-0.354%	257,947	-50.000%
2022-11-29	0.8200	0.8200	0.7601	0.7627	-2.318%	126,399	-50.177%
2022-11-28	0.8200	0.8400	0.7721	0.7808	-2.400%	97,490	-51.332%
2022-11-25	0.8900	0.9070	0.7711	0.8000	-7.898%	216,021	-52.500%
2022-11-23	0.8823	0.8901	0.8400	0.8686	+1.000%	138,078	-56.251%
2022-11-22	1.1700	1.2217	0.8236	0.8600	-22.523%	443,790	-55.814%
2022-11-21	1.1000	1.2419	1.0900	1.1100	+2.778%	232,002	-65.766%
2022-11-18	1.2800	1.2800	1.0400	1.0800	-15.625%	439,084	-64.815%
2022-11-17	1.4700	1.4700	1.2800	1.2800	-14.667%	133,714	-70.313%
2022-11-16	1.5200	1.5626	1.4996	1.5000	-0.662%	46,401	-74.667%
2022-11-15	1.6400	1.6678	1.3000	1.5100	-7.362%	219,595	-74.834%
2022-11-14	1.6200	1.6700	1.5600	1.6300	+1.875%	69,954	-76.687%
2022-11-11	1.7400	1.7400	1.5400	1.6000	-9.091%	159,893	-76.250%
2022-11-10	1.6400	1.7600	1.5800	1.7600	+10.000%	83,281	-78.409%
2022-11-09	1.7500	1.7500	1.5700	1.6000	-8.571%	107,511	-76.250%
2022-11-08	1.8700	1.8700	1.7400	1.7500	+1.156%	152,539	-78.286%
2022-11-07	1.9200	1.9299	1.7200	1.7300	-11.282%	168,488	-78.035%
2022-11-04	2.2400	2.2400	1.9048	1.9500	-9.722%	173,972	-80.513%
2022-11-03	2.3900	2.3900	2.0700	2.1600	-97.874%	257,887	-82.407%
2022-11-02	113.9200	125.6000	96.0000	101.6000	-12.414%	10,546	-99.626%
2022-11-01	144.4800	150.4000	109.2800	116.0000	-10.050%	27,350	-99.672%
2022-10-31	216.0000	216.0000	123.8400	128.9600	-37.374%	11,672	-99.705%
2022-10-28	208.0000	212.0000	200.0000	205.9200	-0.233%	592	-99.815%
2022-10-27	207.2000	217.6000	206.0800	206.4000	-0.769%	767	-99.816%
2022-10-26	214.5600	224.0000	206.5600	208.0000	-3.057%	1,776	-99.817%
2022-10-25	213.2800	220.0000	204.0000	214.5600	+0.600%	640	-99.823%
2022-10-24	218.8800	220.1600	205.7600	213.2800	+1.678%	783	-99.822%
2022-10-21	212.8000	222.4000	209.6000	209.7600	-1.577%	908	-99.819%
2022-10-20	212.9600	223.8400	212.8000	213.1200	-0.671%	645	-99.822%
2022-10-19	223.6800	224.4800	213.6000	214.5600	-3.037%	627	-99.823%
2022-10-18	241.7600	246.4000	217.6000	221.2800	-7.923%	1,775	-99.828%
2022-10-17	234.0800	250.0800	225.9200	240.3200	+2.666%	702	-99.842%
2022-10-14	230.4000	244.6400	225.6000	234.0800	+1.668%	436	-99.838%
2022-10-13	228.4800	247.0400	226.4000	230.2400	-3.032%	763	-99.835%
2022-10-12	247.2000	247.6800	228.9600	237.4400	+2.063%	480	-99.840%
2022-10-11	227.3600	250.7200	225.1200	232.6400	+0.276%	730	-99.837%
2022-10-10	248.4800	261.1200	225.1200	232.0000	-6.632%	854	-99.836%
2022-10-07	247.6800	272.0000	244.8000	248.4800	-2.938%	548	-99.847%
2022-10-06	259.2000	268.6400	243.2000	256.0000	-0.187%	812	-99.852%
2022-10-05	277.4400	281.6000	244.0000	256.4800	-3.550%	615	-99.852%
2022-10-04	242.4000	273.6000	241.7600	265.9200	+11.694%	615	-99.857%
2022-10-03	231.8400	250.2400	229.7600	238.0800	-0.800%	623	-99.840%
2022-09-30	238.5600	252.1600	236.8000	240.0000	0.000%	443	-99.842%
2022-09-29	260.4800	265.1200	240.0000	240.0000	-10.608%	796	-99.842%
2022-09-28	230.5600	273.6000	230.4000	268.4800	+15.724%	769	-99.858%
2022-09-27	244.8000	247.6800	226.8800	232.0000	-5.105%	1,590	-99.836%
2022-09-26	268.9600	280.8000	241.6000	244.4800	-11.829%	1,239	-99.845%
2022-09-23	283.3600	288.0000	267.8400	277.2800	-2.366%	797	-99.863%
2022-09-22	296.0000	296.0000	272.6400	284.0000	-3.585%	831	-99.866%
2022-09-21	313.6000	313.6000	292.8000	294.5600	-3.663%	678	-99.871%
2022-09-20	304.0000	315.3600	296.8000	305.7600	-0.572%	733	-99.876%
2022-09-19	335.8400	335.8400	297.6000	307.5200	-8.082%	1,202	-99.876%
2022-09-16	375.6800	388.8000	312.0000	334.5600	+0.820%	7,198	-99.886%
2022-09-15	320.0000	338.4000	304.0000	331.8400	+13.210%	5,255	-99.885%
2022-09-14	301.4400	304.0000	289.9200	293.1200	-4.334%	780	-99.870%
2022-09-13	299.8400	308.4800	289.6000	306.4000	-1.744%	1,041	-99.876%
2022-09-12	288.0000	316.8000	288.0000	311.8400	+1.775%	1,829	-99.878%
2022-09-09	307.3600	344.0000	276.8000	306.4000	+9.429%	14,853	-99.876%
2022-09-08	284.0000	287.6800	264.0000	280.0000	+1.626%	1,444	-99.864%
2022-09-07	260.6400	280.0000	257.6000	275.5200	+6.100%	1,559	-99.862%
2022-09-06	291.0400	291.0400	256.0000	259.6800	-6.938%	1,810	-99.854%
2022-09-02	289.6000	308.0000	273.7600	279.0400	-3.912%	1,166	-99.864%
2022-09-01	298.2400	303.8400	285.1200	290.4000	-6.588%	1,213	-99.869%
2022-08-31	311.5200	316.3200	300.8000	310.8800	-1.019%	916	-99.878%
2022-08-30	312.0000	318.8800	306.7200	314.0800	-0.254%	663	-99.879%
2022-08-29	329.6000	330.2400	312.6400	314.8800	-5.566%	890	-99.879%
2022-08-26	349.1200	351.8400	328.9600	333.4400	-6.421%	1,041	-99.886%
2022-08-25	336.0000	366.4000	324.6400	356.3200	+3.678%	1,502	-99.893%
2022-08-24	352.0000	352.0000	320.0000	343.6800	-0.831%	1,936	-99.889%
2022-08-23	392.1600	400.0000	324.0000	346.5600	+11.649%	18,247	-99.890%
2022-08-22	335.2000	335.6800	305.1200	310.4000	-5.134%	655	-99.878%
2022-08-19	320.0000	340.8000	320.0000	327.2000	-1.351%	953	-99.884%
2022-08-18	352.0000	359.8400	328.0000	331.6800	-5.773%	1,261	-99.885%
2022-08-17	384.0000	384.0000	346.5600	352.0000	-6.383%	1,175	-99.892%
2022-08-16	400.0000	400.0000	372.8000	376.0000	-4.238%	737	-99.899%
2022-08-15	394.8800	399.5200	387.3600	392.6400	+0.245%	508	-99.903%
2022-08-12	416.0000	416.0000	385.1200	391.6800	-5.483%	729	-99.903%
2022-08-11	400.0000	415.2000	384.1600	414.4000	+9.699%	889	-99.908%
2022-08-10	391.8400	391.8400	371.5200	377.7600	+0.085%	1,090	-99.899%
2022-08-09	368.0000	392.4800	368.0000	377.4400	-16.080%	2,047	-99.899%
2022-08-08	419.2000	496.0000	400.3200	449.7600	+12.937%	1,680	-99.916%
2022-08-05	415.6800	415.8400	392.0000	398.2400	+0.080%	625	-99.905%
2022-08-04	400.0000	414.5600	393.9200	397.9200	-1.583%	526	-99.905%
2022-08-03	405.7600	417.6000	392.9600	404.3200	-1.711%	1,164	-99.906%
2022-08-02	420.8000	420.8000	392.0000	411.3600	-0.734%	786	-99.908%
2022-08-01	416.0000	416.0000	401.2800	414.4000	-0.385%	464	-99.908%
2022-07-29	411.2000	416.0000	386.5600	416.0000	+4.125%	619	-99.909%
2022-07-28	408.0000	424.9600	384.0000	399.5200	-1.109%	1,010	-99.905%
2022-07-27	426.0800	426.0800	400.8000	404.0000	-4.501%	886	-99.906%
2022-07-26	414.8800	428.8000	400.0000	423.0400	+1.458%	1,510	-99.910%
2022-07-25	448.0000	463.0400	404.0000	416.9600	+0.463%	665	-99.909%
2022-07-22	452.4800	452.4800	400.1600	415.0400	-5.673%	745	-99.908%
2022-07-21	422.0800	455.6800	417.7600	440.0000	+2.345%	592	-99.914%
2022-07-20	412.0000	438.4000	408.0000	429.9200	+4.269%	1,268	-99.912%
2022-07-19	400.6400	416.0000	400.0000	412.3200	+0.272%	1,475	-99.908%
2022-07-18	438.4000	447.2000	400.0000	411.2000	-8.214%	2,461	-99.908%
2022-07-15	484.0000	488.0000	444.8000	448.0000	-6.417%	755	-99.915%
2022-07-14	479.8400	480.0000	448.0000	478.7200	-0.233%	1,298	-99.921%
2022-07-13	480.0000	483.6800	464.0000	479.8400	-0.033%	1,342	-99.921%
2022-07-12	457.7600	492.0000	442.0800	480.0000	+7.258%	4,111	-99.921%
2022-07-11	480.0000	491.8400	440.9600	447.5200	-9.599%	2,527	-99.915%
2022-07-08	457.4400	506.4000	446.4000	495.0400	+4.351%	4,352	-99.923%
2022-07-07	416.0000	474.4000	404.1600	474.4000	+19.076%	8,773	-99.920%
2022-07-06	400.0000	428.8000	390.7200	398.4000	-1.969%	5,670	-99.905%
2022-07-05	388.0000	416.0000	384.0000	406.4000	+5.833%	4,322	-99.906%
2022-07-01	388.8000	395.0400	376.0000	384.0000	0.000%	908	-99.901%
2022-06-30	390.4000	392.0000	368.1600	384.0000	-3.030%	1,298	-99.901%
2022-06-29	400.0000	416.0000	376.0000	396.0000	+0.815%	3,329	-99.904%
2022-06-28	405.6000	416.0000	384.9600	392.8000	-2.964%	2,539	-99.903%
2022-06-27	448.0000	448.0000	404.8000	404.8000	-2.692%	2,744	-99.906%
2022-06-24	496.0000	511.8400	409.1200	416.0000	-35.000%	14,360	-99.909%
2022-06-23	640.0000	688.0000	608.3200	640.0000	-6.323%	984	-99.941%
2022-06-22	800.0000	845.2800	656.0000	683.2000	+14.263%	5,171	-99.944%
2022-06-21	616.0000	639.9160	513.6000	597.9200	+3.834%	946	-99.936%
2022-06-17	491.3600	626.4000	480.0000	575.8400	+17.193%	742	-99.934%
2022-06-16	544.0000	544.0000	472.3200	491.3600	-6.429%	279	-99.923%
2022-06-15	544.0000	640.1600	511.5200	525.1200	-6.255%	225	-99.928%
2022-06-14	556.8000	601.9200	528.0000	560.1600	-0.990%	257	-99.932%
2022-06-13	732.8000	732.8000	528.1600	565.7600	-23.147%	807	-99.933%
2022-06-10	800.0000	830.4000	688.0000	736.1600	-12.345%	901	-99.948%
2022-06-09	688.0000	943.6800	627.2000	839.8400	+25.454%	1,561	-99.955%
2022-06-08	548.0000	672.0000	544.0000	669.4400	+19.543%	434	-99.943%
2022-06-07	590.7200	661.9200	496.0000	560.0000	-0.057%	674	-99.932%
2022-06-06	576.0000	646.2400	485.2800	560.3200	+3.855%	751	-99.932%
2022-06-03	512.0000	627.2000	512.0000	539.5200	-1.317%	251	-99.930%
2022-06-02	592.0000	655.8400	541.4400	546.7200	-3.338%	193	-99.930%
2022-06-01	619.8400	688.0000	560.0000	565.6000	-8.182%	230	-99.933%
2022-05-31	690.8800	690.8800	600.8000	616.0000	-5.429%	563	-99.938%
2022-05-27	592.0000	768.0000	576.0000	651.3600	+15.130%	828	-99.942%
2022-05-26	448.6400	571.0400	438.4000	565.7600	+25.613%	774	-99.933%
2022-05-25	480.0000	524.4800	435.3600	450.4000	-10.436%	639	-99.916%
2022-05-24	560.0000	560.0000	488.0000	502.8800	-8.713%	367	-99.924%
2022-05-23	573.1200	601.4400	540.8000	550.8800	-0.835%	350	-99.931%
2022-05-20	604.8000	672.0000	528.3200	555.5200	-6.767%	394	-99.932%
2022-05-19	595.2000	616.0000	576.8000	595.8400	-0.295%	280	-99.936%
2022-05-18	649.7600	649.7600	560.0000	597.6000	-5.034%	278	-99.936%
2022-05-17	640.0000	659.2000	616.0000	629.2800	+1.209%	227	-99.940%
2022-05-16	704.8000	752.0000	614.4000	621.7600	-5.885%	320	-99.939%
2022-05-13	688.0000	724.9600	643.2000	660.6400	-3.932%	326	-99.942%
2022-05-12	640.1600	704.0000	624.0000	687.6800	+6.176%	269	-99.945%
2022-05-11	761.7600	768.4800	640.0000	647.6800	-13.021%	244	-99.941%
2022-05-10	760.4800	803.0400	725.2800	744.6400	-2.021%	211	-99.949%
2022-05-09	848.0000	848.0000	737.7600	760.0000	-8.460%	210	-99.950%
2022-05-06	875.2000	924.1600	807.8400	830.2400	-7.356%	176	-99.954%
2022-05-05	1,040.0000	1,098.2400	896.0000	896.1600	-12.879%	251	-99.958%
2022-05-04	992.0000	1,056.0000	880.0000	1,028.6400	+3.911%	3,098	-99.963%
2022-05-03	986.8800	1,040.0000	937.7600	989.9200	+2.315%	99	-99.962%
2022-05-02	928.0000	993.7600	880.1600	967.5200	+4.819%	267	-99.961%
2022-04-29	1,021.6000	1,034.0800	922.9600	923.0400	-6.027%	165	-99.959%
2022-04-28	1,039.2000	1,039.2000	917.4400	982.2400	-4.003%	224	-99.961%
2022-04-27	1,040.0000	1,116.4800	1,016.0000	1,023.2000	-3.062%	187	-99.963%
2022-04-26	1,158.2400	1,158.2400	1,040.6400	1,055.5200	-8.869%	262	-99.964%
2022-04-25	1,120.0000	1,200.0000	1,118.4000	1,158.2400	+1.757%	149	-99.967%
2022-04-22	1,168.6400	1,248.0000	1,120.0000	1,138.2400	-5.121%	283	-99.967%
2022-04-21	1,280.0000	1,389.9200	1,199.6800	1,199.6800	-5.233%	211	-99.968%
2022-04-20	1,175.0400	1,373.9200	1,120.0000	1,265.9200	+12.530%	716	-99.970%
2022-04-19	1,183.2000	1,279.8400	1,105.4400	1,124.9600	-1.402%	352	-99.966%
2022-04-18	1,264.0000	1,264.0000	1,131.0400	1,140.9600	-9.390%	236	-99.967%
2022-04-14	1,306.7200	1,348.4800	1,230.5600	1,259.2000	-2.623%	255	-99.970%
2022-04-13	1,312.0000	1,418.0800	1,280.0000	1,293.1200	-1.607%	548	-99.971%
2022-04-12	1,344.0000	1,503.6800	1,314.0800	1,314.2400	-7.270%	369	-99.971%
2022-04-11	1,537.6000	1,568.6400	1,408.0000	1,417.2800	-7.285%	403	-99.973%
2022-04-08	1,547.0400	1,576.0000	1,472.0000	1,528.6400	-2.510%	275	-99.975%
2022-04-07	1,744.0000	1,808.0000	1,556.8800	1,568.0000	-9.259%	315	-99.976%
2022-04-06	1,776.0000	1,848.0000	1,680.0000	1,728.0000	-2.703%	212	-99.978%
2022-04-05	1,920.0000	1,920.0000	1,776.0000	1,776.0000	-7.500%	123	-99.979%
2022-04-04	1,920.0000	1,952.0000	1,840.0000	1,920.0000	+0.840%	157	-99.980%
2022-04-01	1,904.0000	1,920.0000	1,856.0000	1,904.0000	-0.833%	162	-99.980%
2022-03-31	2,000.0000	2,064.0000	1,888.0000	1,920.0000	-1.639%	213	-99.980%
2022-03-30	1,984.0000	2,059.0400	1,920.0000	1,952.0000	-3.175%	197	-99.981%
2022-03-29	1,904.0000	2,096.0000	1,872.0000	2,016.0000	+8.621%	371	-99.981%
2022-03-28	1,792.0000	1,872.0000	1,776.0000	1,856.0000	+4.505%	255	-99.980%
2022-03-25	1,808.0000	1,840.0000	1,728.0000	1,776.0000	+1.835%	197	-99.979%
2022-03-24	1,760.0000	1,823.8400	1,744.0000	1,744.0000	-0.909%	154	-99.978%
2022-03-23	1,712.0000	1,792.0000	1,680.0000	1,760.0000	0.000%	349	-99.978%
2022-03-22	1,600.0000	1,808.0000	1,600.0000	1,760.0000	+10.000%	522	-99.978%
2022-03-21	1,648.0000	1,712.0000	1,571.2000	1,600.0000	-2.913%	322	-99.976%
2022-03-18	1,648.0000	1,696.0000	1,616.0000	1,648.0000	0.000%	336	-99.977%
2022-03-17	1,616.0000	1,696.0000	1,600.0000	1,648.0000	+3.000%	358	-99.977%
2022-03-16	1,520.9600	1,616.0000	1,511.3600	1,600.0000	+6.213%	300	-99.976%
2022-03-15	1,544.4800	1,595.3600	1,456.9600	1,506.4000	-3.485%	440	-99.975%
2022-03-14	1,616.0000	1,616.0000	1,560.6400	1,560.8000	-3.416%	221	-99.976%
2022-03-11	1,744.0000	1,744.0000	1,568.1600	1,616.0000	-9.009%	517	-99.976%
2022-03-10	1,952.0000	1,952.0000	1,760.0000	1,776.0000	-9.756%	250	-99.979%
2022-03-09	1,872.0000	2,024.0000	1,872.0000	1,968.0000	+6.034%	332	-99.981%
2022-03-08	2,128.0000	2,132.3200	1,856.0000	1,856.0000	-3.333%	240	-99.980%
2022-03-07	1,808.0000	1,936.0000	1,776.0000	1,920.0000	+3.448%	188	-99.980%
2022-03-04	1,920.0000	1,967.8400	1,856.0000	1,856.0000	-4.132%	267	-99.980%
2022-03-03	2,288.0000	2,288.0000	1,920.0000	1,936.0000	-4.724%	549	-99.980%
2022-03-02	2,160.0000	2,160.0000	2,016.0000	2,032.0000	-3.053%	185	-99.981%
2022-03-01	2,208.0000	2,255.8400	2,096.0000	2,096.0000	-6.429%	282	-99.982%
2022-02-28	2,256.0000	2,304.0000	2,240.0000	2,240.0000	+5.263%	256	-99.983%
2022-02-25	2,112.0000	2,208.0000	2,080.0000	2,128.0000	+1.527%	191	-99.982%
2022-02-24	2,128.0000	2,128.0000	1,920.0000	2,096.0000	+1.550%	306	-99.982%
2022-02-23	2,080.0000	2,096.0000	2,032.0000	2,064.0000	0.000%	78	-99.982%
2022-02-22	2,224.0000	2,224.0000	2,032.0000	2,064.0000	-9.155%	183	-99.982%
2022-02-18	2,048.0000	2,320.0000	2,000.0000	2,272.0000	+10.078%	517	-99.983%
2022-02-17	2,240.0000	2,264.0000	2,048.0000	2,064.0000	-9.790%	178	-99.982%
2022-02-16	2,336.0000	2,336.0000	2,208.0000	2,288.0000	-2.055%	288	-99.983%
2022-02-15	2,272.0000	2,352.0000	2,256.0000	2,336.0000	+3.546%	157	-99.984%
2022-02-14	2,512.0000	2,512.0000	2,256.0000	2,256.0000	-10.191%	292	-99.983%
2022-02-11	2,512.0000	2,640.0000	2,480.0000	2,512.0000	0.000%	676	-99.985%
2022-02-10	2,416.0000	2,752.0000	2,400.0000	2,512.0000	+0.641%	2,015	-99.985%
2022-02-09	2,336.0000	2,512.0000	2,272.0000	2,496.0000	+6.122%	560	-99.985%
2022-02-08	2,516.1600	2,632.0000	2,328.0000	2,352.0000	-3.289%	343	-99.984%
2022-02-07	2,384.0000	2,512.0000	2,336.0000	2,432.0000	+2.013%	358	-99.984%
2022-02-04	2,304.0000	2,432.0000	2,216.0000	2,384.0000	+4.196%	261	-99.984%
2022-02-03	2,320.0000	2,432.0000	2,272.0000	2,288.0000	-3.378%	336	-99.983%
2022-02-02	2,576.0000	2,592.0000	2,368.0000	2,368.0000	-5.128%	400	-99.984%
2022-02-01	2,560.0000	2,752.0000	2,465.2800	2,496.0000	-3.704%	621	-99.985%
2022-01-31	2,496.0000	2,656.0000	2,368.0000	2,592.0000	+5.882%	1,421	-99.985%
2022-01-28	2,448.0000	2,496.0000	2,320.0000	2,448.0000	-0.649%	321	-99.984%
2022-01-27	2,720.0000	2,720.0000	2,464.0000	2,464.0000	-9.942%	348	-99.985%
2022-01-26	2,576.0000	2,880.0000	2,568.0000	2,736.0000	+8.228%	664	-99.986%
2022-01-25	2,736.0000	2,800.0000	2,512.0000	2,528.0000	-9.714%	1,402	-99.985%
2022-01-24	2,960.0000	2,960.0000	2,640.0000	2,800.0000	-8.854%	1,282	-99.986%
2022-01-21	3,040.0000	3,168.0000	3,008.0000	3,072.0000	-1.031%	310	-99.988%
2022-01-20	3,344.0000	3,472.0000	3,040.0000	3,104.0000	-5.366%	316	-99.988%
2022-01-19	3,136.0000	3,360.0000	3,120.0000	3,280.0000	+5.128%	284	-99.988%
2022-01-18	3,264.0000	3,344.0000	3,096.0000	3,120.0000	-7.143%	273	-99.988%
2022-01-14	3,312.0000	3,424.0000	3,168.0000	3,360.0000	+2.439%	341	-99.989%
2022-01-13	3,360.0000	3,376.0000	3,264.0000	3,280.0000	-2.381%	287	-99.988%
2022-01-12	3,520.0000	3,552.0000	3,352.0000	3,360.0000	-3.670%	213	-99.989%
2022-01-11	3,584.0000	3,640.4800	3,456.0000	3,488.0000	-0.909%	205	-99.989%
2022-01-10	3,456.0000	3,536.0000	3,312.0000	3,520.0000	0.000%	198	-99.989%
2022-01-07	3,472.0000	3,584.0000	3,408.0000	3,520.0000	+1.382%	226	-99.989%
2022-01-06	3,536.0000	3,568.0000	3,408.0000	3,472.0000	-1.810%	192	-99.989%
2022-01-05	3,616.0000	3,712.0000	3,504.0000	3,536.0000	-3.493%	345	-99.989%
2022-01-04	3,760.0000	3,792.0000	3,648.0000	3,664.0000	-3.782%	200	-99.990%
2022-01-03	4,112.0000	4,168.0000	3,728.0000	3,808.0000	-8.108%	398	-99.990%
2021-12-31	3,936.0000	4,208.0000	3,832.0000	4,144.0000	+7.025%	437	-99.991%
2021-12-30	3,888.0000	4,112.0000	3,840.0000	3,872.0000	-0.820%	344	-99.990%
2021-12-29	3,776.0000	3,920.0000	3,721.2800	3,904.0000	+2.092%	205	-99.990%
2021-12-28	3,776.0000	4,000.0000	3,728.0000	3,824.0000	+0.844%	296	-99.990%
2021-12-27	4,032.0000	4,032.0000	3,760.0000	3,792.0000	-4.819%	217	-99.990%
2021-12-23	3,696.0000	4,032.0000	3,664.0000	3,984.0000	+8.734%	384	-99.990%
2021-12-22	3,648.0000	3,800.0000	3,520.0000	3,664.0000	-0.866%	393	-99.990%
2021-12-21	4,272.0000	4,480.0000	3,680.0000	3,696.0000	-14.444%	815	-99.990%
2021-12-20	3,680.0000	4,384.0000	3,664.0000	4,320.0000	+19.469%	1,063	-99.991%
2021-12-17	3,376.0000	3,648.0000	3,272.0000	3,616.0000	+6.856%	527	-99.989%
2021-12-16	3,280.0000	3,392.0000	3,192.0000	3,384.0000	+8.462%	477	-99.989%
2021-12-15	3,008.0000	3,152.0000	2,704.0000	3,120.0000	+3.175%	718	-99.988%
2021-12-14	3,120.0000	3,212.3200	3,024.0000	3,024.0000	-3.571%	518	-99.987%
2021-12-13	3,280.0000	3,280.0000	3,072.0000	3,136.0000	-2.970%	558	-99.988%
2021-12-10	3,424.0000	3,600.0000	3,232.0000	3,232.0000	-5.607%	332	-99.988%
2021-12-09	3,584.0000	3,840.0000	3,408.0000	3,424.0000	-4.889%	436	-99.989%
2021-12-08	3,360.0000	3,760.0000	3,336.0000	3,600.0000	+5.634%	1,968	-99.989%
2021-12-07	3,472.0000	3,664.0000	3,408.0000	3,408.0000	-1.843%	508	-99.989%
2021-12-06	3,280.0000	3,488.0000	3,184.0000	3,472.0000	+1.878%	389	-99.989%
2021-12-03	3,824.0000	4,144.0000	3,392.0000	3,408.0000	-9.746%	1,985	-99.989%
2021-12-02	3,632.0000	3,856.0000	3,632.0000	3,776.0000	+2.165%	290	-99.990%
2021-12-01	3,488.0000	3,984.0000	3,416.0000	3,696.0000	+8.962%	813	-99.990%
2021-11-30	3,312.0000	3,552.0000	3,312.0000	3,392.0000	+1.923%	1,648	-99.989%
2021-11-29	3,360.0000	3,520.0000	3,312.0000	3,328.0000	-1.887%	268	-99.989%
2021-11-26	3,632.0000	3,632.0000	3,368.0000	3,392.0000	-6.608%	285	-99.989%
2021-11-24	3,296.0000	3,680.0000	3,280.0000	3,632.0000	+10.194%	553	-99.990%
2021-11-23	3,136.0000	3,296.0000	3,008.0000	3,296.0000	+4.569%	425	-99.988%
2021-11-22	3,280.0000	3,280.0000	3,104.0000	3,152.0000	-3.431%	412	-99.988%
2021-11-19	3,328.0000	3,344.0000	3,200.0000	3,264.0000	-1.923%	274	-99.988%
2021-11-18	3,456.0000	3,504.0000	3,216.0000	3,328.0000	-2.804%	436	-99.989%
2021-11-17	3,360.0000	3,712.0000	3,360.0000	3,424.0000	+0.943%	716	-99.989%
2021-11-16	3,344.0000	3,664.0000	3,136.0000	3,392.0000	+2.415%	528	-99.989%
2021-11-15	3,344.0000	3,392.0000	3,248.0000	3,312.0000	-1.896%	272	-99.989%
2021-11-12	3,360.0000	3,472.0000	3,344.0000	3,376.0000	+0.957%	253	-99.989%
2021-11-11	3,360.0000	3,408.0000	3,280.0000	3,344.0000	-1.878%	281	-99.989%
2021-11-10	3,504.0000	3,520.0000	3,360.0000	3,408.0000	-3.620%	223	-99.989%
2021-11-09	4,048.0000	4,048.0000	3,408.0000	3,536.0000	-0.450%	331	-99.989%
2021-11-08	3,488.0000	3,632.0000	3,392.0000	3,552.0000	+2.304%	275	-99.989%
2021-11-05	3,520.0000	3,536.0000	3,376.0000	3,472.0000	0.000%	255	-99.989%
2021-11-04	3,584.0000	3,648.0000	3,408.0000	3,472.0000	-3.125%	315	-99.989%
2021-11-03	3,680.0000	3,696.0000	3,536.0000	3,584.0000	-2.609%	403	-99.989%
2021-11-02	3,936.0000	4,080.0000	3,632.0000	3,680.0000	-6.122%	352	-99.990%
2021-11-01	4,112.0000	4,224.0000	3,888.0000	3,920.0000	-3.162%	453	-99.990%
2021-10-29	3,744.0000	4,120.0000	3,696.0000	4,048.0000	+8.584%	797	-99.991%
2021-10-28	3,584.0000	3,808.0000	3,552.3200	3,728.0000	+3.556%	345	-99.990%
2021-10-27	3,760.0000	3,798.4000	3,408.0000	3,600.0000	-5.063%	944	-99.989%
2021-10-26	4,128.0000	4,272.0000	3,744.0000	3,792.0000	-7.782%	832	-99.990%
2021-10-25	4,496.0000	4,496.0000	4,024.0000	4,112.0000	-7.220%	687	-99.991%
2021-10-22	4,464.0000	4,704.0000	4,368.0000	4,432.0000	-0.360%	1,153	-99.991%
2021-10-21	4,208.0000	4,624.0000	4,144.0000	4,448.0000	+4.906%	1,480	-99.991%
2021-10-20	4,464.0000	4,464.0000	4,224.0000	4,240.0000	-4.332%	318	-99.991%
2021-10-19	4,640.0000	4,696.0000	4,416.0000	4,432.0000	-4.152%	211	-99.991%
2021-10-18	4,736.0000	4,752.0000	4,576.0000	4,624.0000	-2.365%	240	-99.992%
2021-10-15	4,880.0000	4,880.0000	4,736.0000	4,736.0000	-0.337%	199	-99.992%
2021-10-14	4,768.0000	4,912.0000	4,736.0000	4,752.0000	-1.980%	241	-99.992%
2021-10-13	4,688.0000	4,880.0000	4,672.0000	4,848.0000	+3.061%	166	-99.992%
2021-10-12	4,560.0000	4,816.0000	4,496.0000	4,704.0000	+3.158%	254	-99.992%
2021-10-11	4,960.0000	4,993.6000	4,544.0000	4,560.0000	-7.468%	261	-99.992%
2021-10-08	4,944.0000	5,040.0000	4,864.0000	4,928.0000	-1.282%	289	-99.992%
2021-10-07	4,880.0000	5,096.0000	4,792.0000	4,992.0000	+2.295%	1,019	-99.992%
2021-10-06	4,704.0000	5,008.0000	4,624.0000	4,880.0000	+3.390%	530	-99.992%
2021-10-05	4,720.0000	4,832.0000	4,448.0000	4,720.0000	+1.375%	529	-99.992%
2021-10-04	4,272.0000	4,688.0000	4,160.0000	4,656.0000	+6.985%	475	-99.992%
2021-10-01	3,760.0000	4,560.0000	3,760.0000	4,352.0000	+16.239%	1,479	-99.991%
2021-09-30	3,760.0000	3,792.0000	3,712.0000	3,744.0000	-0.847%	193	-99.990%
2021-09-29	3,840.0000	3,856.0000	3,736.0000	3,776.0000	0.000%	198	-99.990%
2021-09-28	4,032.0000	4,096.0000	3,752.0000	3,776.0000	-7.451%	521	-99.990%
2021-09-27	4,112.0000	4,144.0000	4,048.0000	4,080.0000	-1.163%	214	-99.991%
2021-09-24	4,384.0000	4,384.0000	3,952.0000	4,128.0000	-6.182%	742	-99.991%
2021-09-23	4,256.0000	4,464.0000	4,240.0000	4,400.0000	+3.774%	441	-99.991%
2021-09-22	4,368.0000	4,432.0000	4,216.0000	4,240.0000	-2.574%	305	-99.991%
2021-09-21	4,336.0000	4,464.0000	4,240.0000	4,352.0000	+0.741%	228	-99.991%
2021-09-20	4,496.0000	4,624.0000	4,176.0000	4,320.0000	-6.897%	471	-99.991%
2021-09-17	4,560.0000	4,862.4000	4,464.0000	4,640.0000	+2.113%	1,582	-99.992%
2021-09-16	4,448.0000	4,592.0000	4,200.0000	4,544.0000	+3.650%	221	-99.992%
2021-09-15	4,400.0000	4,528.0000	4,280.0000	4,384.0000	0.000%	282	-99.991%
2021-09-14	4,672.0000	4,672.0000	4,368.0000	4,384.0000	-4.530%	255	-99.991%
2021-09-13	4,816.0000	4,944.0000	4,336.0000	4,592.0000	-1.375%	452	-99.992%
2021-09-10	4,976.0000	5,067.2000	4,528.0000	4,656.0000	-5.212%	404	-99.992%
2021-09-09	4,944.0000	5,088.0000	4,864.0000	4,912.0000	-0.968%	203	-99.992%
2021-09-08	5,100.8000	5,152.0000	4,904.0000	4,960.0000	-2.516%	136	-99.992%
2021-09-07	5,008.0000	5,104.0000	4,928.1600	5,088.0000	+1.597%	162	-99.993%
2021-09-03	4,566.2400	5,096.0000	4,566.2400	5,008.0000	+2.961%	391	-99.992%
2021-09-02	4,800.0000	4,912.0000	4,640.0000	4,864.0000	+1.672%	309	-99.992%
2021-09-01	4,912.0000	5,024.0000	4,768.0000	4,784.0000	-2.606%	332	-99.992%
2021-08-31	4,880.0000	5,136.0000	4,848.0000	4,912.0000	+0.987%	372	-99.992%
2021-08-30	4,944.0000	4,960.0000	4,752.0000	4,864.0000	-1.299%	142	-99.992%
2021-08-27	4,864.0000	5,008.1600	4,848.0000	4,928.0000	+1.987%	153	-99.992%
2021-08-26	5,136.0000	5,136.0000	4,832.0000	4,832.0000	-5.625%	265	-99.992%
2021-08-25	5,392.0000	5,483.6800	5,104.0000	5,120.0000	-4.192%	265	-99.993%
2021-08-24	4,832.0000	5,360.0000	4,832.0000	5,344.0000	+10.231%	334	-99.993%
2021-08-23	4,624.0000	4,864.0000	4,560.0000	4,848.0000	+7.067%	286	-99.992%
2021-08-20	4,416.0000	4,640.0000	4,272.0000	4,528.0000	+1.799%	266	-99.992%
2021-08-19	4,528.0000	4,688.0000	4,416.0000	4,448.0000	-2.113%	214	-99.991%
2021-08-18	4,640.0000	4,800.0000	4,533.1200	4,544.0000	-1.730%	165	-99.992%
2021-08-17	4,560.0000	4,832.0000	4,480.0000	4,624.0000	+1.404%	397	-99.992%
2021-08-16	4,832.0000	4,928.0000	4,560.0000	4,560.0000	-6.557%	246	-99.992%
2021-08-13	5,024.0000	5,056.0000	4,880.0000	4,880.0000	-1.929%	159	-99.992%
2021-08-12	5,120.0000	5,120.0000	4,800.0000	4,976.0000	-3.416%	395	-99.992%
2021-08-11	5,296.0000	5,304.0000	5,056.0000	5,152.0000	-3.593%	215	-99.993%
2021-08-10	5,632.0000	5,680.0000	5,320.0000	5,344.0000	-5.382%	158	-99.993%
2021-08-09	5,872.0000	6,064.0000	5,632.0000	5,648.0000	-3.288%	200	-99.993%
2021-08-06	5,968.0000	5,968.0000	5,520.0000	5,840.0000	-3.183%	581	-99.993%
2021-08-05	5,520.0000	6,096.0000	5,424.0000	6,032.0000	+5.307%	502	-99.994%
2021-08-04	5,408.0000	5,776.0000	5,360.0000	5,728.0000	+4.373%	233	-99.993%
2021-08-03	5,456.0000	5,488.0000	5,120.0000	5,488.0000	+1.479%	305	-99.993%
2021-08-02	5,440.0000	5,472.0000	5,299.6800	5,408.0000	-0.880%	128	-99.993%
2021-07-30	5,360.0000	5,488.0000	5,344.0000	5,456.0000	+0.294%	165	-99.993%
2021-07-29	5,200.0000	5,520.0000	5,200.0000	5,440.0000	+4.615%	203	-99.993%
2021-07-28	4,896.0000	5,240.0000	4,896.0000	5,200.0000	+5.863%	203	-99.993%
2021-07-27	4,984.0000	5,016.0000	4,848.0000	4,912.0000	+0.656%	403	-99.992%
2021-07-26	5,184.0000	5,320.0000	4,776.0000	4,880.0000	-5.280%	412	-99.992%
2021-07-23	5,416.0000	5,440.0000	5,072.0000	5,152.0000	-3.881%	238	-99.993%
2021-07-22	5,520.0000	5,584.0000	5,344.0000	5,360.0000	-4.011%	195	-99.993%
2021-07-21	5,552.0000	5,672.0000	5,408.0000	5,584.0000	+1.749%	198	-99.993%
2021-07-20	5,376.0000	5,584.0000	5,248.0000	5,488.0000	+3.313%	243	-99.993%
2021-07-19	5,344.0000	5,520.0000	5,216.0000	5,312.0000	-1.775%	341	-99.993%
2021-07-16	5,248.0000	5,648.0000	5,144.0000	5,408.0000	+4.000%	518	-99.993%
2021-07-15	5,120.0000	5,216.0000	4,928.0000	5,200.0000	+0.309%	327	-99.993%

.dark-mode .JRYBmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRYBmY{ color: #333333; background-color: white; border: 2px solid #333333; }QTNTQuotient Limitedstock NASDAQ

QTNT
Quotient Limited
stock NASDAQ