Quant Historical Data

QNT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 160.66
+14.41%
$ 1.57 billion $ 85.3 million
Dec 5, 2024 $ 140.39
-5.71%
$ 1.38 billion $ 102.47 million
Dec 4, 2024 $ 148.89
+4.37%
$ 1.46 billion $ 153.02 million
Dec 3, 2024 $ 142.69
+10.53%
$ 1.4 billion $ 218.47 million
Dec 2, 2024 $ 129.07
+16.94%
$ 1.26 billion $ 238.3 million
Dec 1, 2024 $ 110.36
+11.30%
$ 1.08 billion $ 56.29 million
Nov 30, 2024 $ 99.16
+1.22%
$ 969.52 million $ 39.86 million
Nov 29, 2024 $ 97.96
+3.85%
$ 957.75 million $ 33.91 million
Nov 28, 2024 $ 94.33
-1.88%
$ 922.27 million $ 28.09 million
Nov 27, 2024 $ 96.12
+2.27%
$ 939.82 million $ 39.89 million
Nov 26, 2024 $ 93.99
-2.09%
$ 918.97 million $ 43.19 million
Nov 25, 2024 $ 95.99
-2.17%
$ 938.55 million $ 45.56 million
Nov 24, 2024 $ 98.04
-1.36%
$ 958.6 million $ 52.21 million
Nov 23, 2024 $ 99.39
+7.94%
$ 971.81 million $ 76.8 million
Nov 22, 2024 $ 92.08
+6.43%
$ 900.29 million $ 65.43 million
Nov 21, 2024 $ 86.52
-1.61%
$ 845.89 million $ 1.6 billion
Nov 20, 2024 $ 87.92
-4.35%
$ 859.61 million $ 36.74 million
Nov 19, 2024 $ 91.83
+5.05%
$ 897.87 million $ 49.05 million
Nov 18, 2024 $ 87.41
+9.81%
$ 854.64 million $ 78.26 million
Nov 17, 2024 $ 79.55
-9.11%
$ 777.77 million $ 60.76 million
Nov 16, 2024 $ 87.52
+32.72%
$ 855.74 million $ 144.53 million
Nov 15, 2024 $ 65.92
+7.25%
$ 644.47 million $ 23.22 million
Nov 14, 2024 $ 61.46
-0.85%
$ 600.94 million $ 23.49 million
Nov 13, 2024 $ 61.99
-1.41%
$ 606.08 million $ 35 million
Nov 12, 2024 $ 62.87
-10.66%
$ 614.72 million $ 39.8 million
Nov 11, 2024 $ 70.37
+4.18%
$ 688.04 million $ 27.4 million
Nov 10, 2024 $ 67.5
+6.03%
$ 659.97 million $ 46.6 million
Nov 9, 2024 $ 63.66
+3.58%
$ 622.46 million $ 12.52 million
Nov 8, 2024 $ 61.46
-0.99%
$ 600.93 million $ 12.87 million
Nov 7, 2024 $ 62.04
+0.26%
$ 606.61 million $ 14.4 million
Nov 6, 2024 $ 61.88
+8.69%
$ 605.03 million $ 42.05 million
Nov 5, 2024 $ 56.93
+1.35%
$ 556.65 million $ 9.82 million
Nov 4, 2024 $ 56.15
+0.19%
$ 548.99 million $ 9.8 million
Nov 3, 2024 $ 56.04
-2.42%
$ 547.96 million $ 9.5 million
Nov 2, 2024 $ 57.43
-1.29%
$ 561.53 million $ 7.34 million
Nov 1, 2024 $ 58.18
-1.61%
$ 568.88 million $ 26.75 million
Oct 31, 2024 $ 59.14
-3.50%
$ 578.22 million $ 16.57 million
Oct 30, 2024 $ 61.29
-1.39%
$ 599.25 million $ 10.46 million
Oct 29, 2024 $ 62.16
+1.60%
$ 607.71 million $ 21.81 million
Oct 28, 2024 $ 61.18
-0.56%
$ 598.13 million $ 11.92 million
Oct 27, 2024 $ 61.52
-0.19%
$ 601.49 million $ 6.03 million
Oct 26, 2024 $ 61.64
+4.71%
$ 602.65 million $ 24.9 million
Oct 25, 2024 $ 58.87
-7.72%
$ 575.57 million $ 19.79 million
Oct 24, 2024 $ 63.8
+1.05%
$ 623.76 million $ 7.99 million
Oct 23, 2024 $ 63.14
-2.82%
$ 617.29 million $ 10.47 million
Oct 22, 2024 $ 64.97
-0.39%
$ 635.2 million $ 15.06 million
Oct 21, 2024 $ 65.22
-2.99%
$ 637.7 million $ 9.69 million
Oct 20, 2024 $ 67.23
+2.37%
$ 657.35 million $ 400.21 million
Oct 19, 2024 $ 65.68
-1.05%
$ 642.15 million $ 6.53 million
Oct 18, 2024 $ 66.37
+2.80%
$ 648.93 million $ 10.68 million