Quant Historical Data

QNT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 3.82
-1.48%
$ 37.32 million $ 1.51 million
Dec 29, 2019 $ 3.87
+5.49%
$ 37.88 million $ 1.91 million
Dec 28, 2019 $ 3.69
-0.38%
$ 36.1 million $ 1.8 million
Dec 27, 2019 $ 3.71
-0.72%
$ 36.24 million $ 1.81 million
Dec 26, 2019 $ 3.73
+1.31%
$ 36.5 million $ 1.78 million
Dec 25, 2019 $ 3.68
-1.87%
$ 35.99 million $ 1.68 million
Dec 24, 2019 $ 3.75
-8.12%
$ 36.68 million $ 1.61 million
Dec 23, 2019 $ 4.08
-3.73%
$ 39.93 million $ 1.26 million
Dec 22, 2019 $ 4.24
+1.72%
$ 41.46 million $ 974,344
Dec 21, 2019 $ 4.17
+2.06%
$ 40.77 million $ 1.12 million
Dec 20, 2019 $ 4.09
-2.98%
$ 39.95 million $ 1.61 million
Dec 19, 2019 $ 4.21
+7.70%
$ 41.19 million $ 1.11 million
Dec 18, 2019 $ 3.91
+6.12%
$ 38.24 million $ 1.31 million
Dec 17, 2019 $ 3.69
-9.71%
$ 36.09 million $ 1.2 million
Dec 16, 2019 $ 4.09
-6.29%
$ 39.97 million $ 1.34 million
Dec 15, 2019 $ 4.36
+3.34%
$ 42.66 million $ 1.51 million
Dec 14, 2019 $ 4.22
-2.87%
$ 41.29 million $ 1.21 million
Dec 13, 2019 $ 4.35
-4.46%
$ 42.5 million $ 1.25 million
Dec 12, 2019 $ 4.55
+2.08%
$ 44.49 million $ 1.22 million
Dec 11, 2019 $ 4.45
-1.45%
$ 43.49 million $ 1.61 million
Dec 10, 2019 $ 4.51
-6.82%
$ 44.13 million $ 2.29 million
Dec 9, 2019 $ 4.84
-3.90%
$ 47.36 million $ 2.25 million
Dec 8, 2019 $ 5.04
+6.49%
$ 49.28 million $ 2.46 million
Dec 7, 2019 $ 4.73
-7.19%
$ 46.27 million $ 2.47 million
Dec 6, 2019 $ 5.1
-4.04%
$ 49.86 million $ 2.19 million
Dec 5, 2019 $ 5.33
+0.48%
$ 52.1 million $ 2.85 million
Dec 4, 2019 $ 5.35
-2.03%
$ 52.27 million $ 3.2 million
Dec 3, 2019 $ 5.46
-10.84%
$ 53.35 million $ 2.86 million
Dec 2, 2019 $ 6.12
-0.53%
$ 59.84 million $ 3.26 million
Dec 1, 2019 $ 6.15
+1.13%
$ 60.17 million $ 3.31 million
Nov 30, 2019 $ 6.09
-1.44%
$ 59.5 million $ 3.18 million
Nov 29, 2019 $ 6.18
+1.60%
$ 60.41 million $ 3.18 million
Nov 28, 2019 $ 6.08
-3.93%
$ 59.46 million $ 2.99 million
Nov 27, 2019 $ 6.34
+8.43%
$ 62.03 million $ 3.31 million
Nov 26, 2019 $ 5.85
+0.68%
$ 57.21 million $ 3.07 million
Nov 25, 2019 $ 5.8
-2.66%
$ 56.66 million $ 3.15 million
Nov 24, 2019 $ 5.95
-2.80%
$ 58.21 million $ 3.28 million
Nov 23, 2019 $ 6.12
+9.33%
$ 59.88 million $ 3.55 million
Nov 22, 2019 $ 5.58
-11.48%
$ 54.56 million $ 3.14 million
Nov 21, 2019 $ 6.3
+1.62%
$ 61.64 million $ 1.58 million
Nov 20, 2019 $ 6.2
-2.09%
$ 60.66 million $ 3.45 million
Nov 19, 2019 $ 6.34
-2.05%
$ 61.95 million $ 3.73 million
Nov 18, 2019 $ 6.47
+1.24%
$ 63.25 million $ 3.69 million
Nov 17, 2019 $ 6.39
-0.20%
$ 62.47 million $ 3.06 million
Nov 16, 2019 $ 6.41
+1.95%
$ 62.69 million $ 3.45 million
Nov 15, 2019 $ 6.29
-1.09%
$ 61.49 million $ 3.38 million
Nov 14, 2019 $ 6.36
+5.67%
$ 62.17 million $ 3.46 million
Nov 13, 2019 $ 6.02
+0.20%
$ 58.84 million $ 3.26 million
Nov 12, 2019 $ 6.01
+1.10%
$ 58.72 million $ 3.3 million
Nov 11, 2019 $ 5.94
-9.86%
$ 58.07 million $ 3.3 million