Quant Historical Data

QNT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 8.36
-8.91%
$ 81.78 million $ 4.62 million
Sep 19, 2019 $ 9.18
+17.83%
$ 89.79 million $ 7.16 million
Sep 18, 2019 $ 7.79
-5.48%
$ 76.2 million $ 4.14 million
Sep 17, 2019 $ 8.25
+7.82%
$ 80.63 million $ 7.99 million
Sep 16, 2019 $ 7.65
+5.09%
$ 74.82 million $ 6.71 million
Sep 15, 2019 $ 7.28
+11.50%
$ 71.17 million $ 9.59 million
Sep 14, 2019 $ 6.53
+21.45%
$ 63.82 million $ 5.09 million
Sep 13, 2019 $ 5.37
-0.37%
$ 52.55 million $ 3.89 million
Sep 12, 2019 $ 5.4
+1.39%
$ 52.75 million $ 3.09 million
Sep 11, 2019 $ 5.31
+3.92%
$ 51.9 million $ 2.82 million
Sep 10, 2019 $ 5.12
-2.43%
$ 50.03 million $ 2.56 million
Sep 9, 2019 $ 5.24
-4.78%
$ 51.18 million $ 2.42 million
Sep 8, 2019 $ 5.5
+4.92%
$ 53.75 million $ 2.63 million
Sep 7, 2019 $ 5.24
+0.62%
$ 51.23 million $ 2.54 million
Sep 6, 2019 $ 5.21
-7.49%
$ 50.95 million $ 2.45 million
Sep 5, 2019 $ 5.63
-1.57%
$ 55.08 million $ 2.64 million
Sep 4, 2019 $ 5.71
-0.34%
$ 55.79 million $ 2.34 million
Sep 3, 2019 $ 5.73
+5.59%
$ 56 million $ 2.92 million
Sep 2, 2019 $ 5.43
-3.31%
$ 53.06 million $ 2.69 million
Sep 1, 2019 $ 5.63
+0.70%
$ 55.03 million $ 2.3 million
Aug 31, 2019 $ 5.59
-5.85%
$ 54.64 million $ 2.02 million
Aug 30, 2019 $ 5.94
-7.15%
$ 58.04 million $ 2 million
Aug 29, 2019 $ 6.39
-5.01%
$ 62.51 million $ 2.11 million
Aug 28, 2019 $ 6.73
-2.56%
$ 65.81 million $ 2.06 million
Aug 27, 2019 $ 6.91
-1.71%
$ 67.54 million $ 2.08 million
Aug 26, 2019 $ 7
+6.26%
$ 68.49 million $ 2.21 million
Aug 25, 2019 $ 6.59
-2.02%
$ 64.44 million $ 3.06 million
Aug 24, 2019 $ 6.73
-2.91%
$ 65.76 million $ 3.11 million
Aug 23, 2019 $ 6.93
+8.36%
$ 67.73 million $ 3.17 million
Aug 22, 2019 $ 6.39
-0.70%
$ 62.51 million $ 2.22 million
Aug 21, 2019 $ 6.45
-6.76%
$ 63.03 million $ 3.01 million
Aug 20, 2019 $ 6.91
-2.00%
$ 67.6 million $ 3.32 million
Aug 19, 2019 $ 7.02
+3.42%
$ 68.61 million $ 3.64 million
Aug 18, 2019 $ 6.79
+1.77%
$ 66.38 million $ 3.23 million
Aug 17, 2019 $ 6.66
-4.79%
$ 65.14 million $ 3.5 million
Aug 16, 2019 $ 6.97
-0.19%
$ 68.13 million $ 3.98 million
Aug 15, 2019 $ 6.95
-8.40%
$ 67.92 million $ 3.83 million
Aug 14, 2019 $ 7.56
-6.18%
$ 73.95 million $ 3.71 million
Aug 13, 2019 $ 8.06
-3.44%
$ 78.81 million $ 4.41 million
Aug 12, 2019 $ 8.36
-0.45%
$ 81.7 million $ 4.71 million
Aug 11, 2019 $ 8.39
+8.67%
$ 82.04 million $ 4.65 million
Aug 10, 2019 $ 7.72
-3.94%
$ 75.5 million $ 4.33 million
Aug 9, 2019 $ 8.06
-7.07%
$ 78.77 million $ 4.71 million
Aug 8, 2019 $ 8.69
-6.99%
$ 84.93 million $ 5.16 million
Aug 7, 2019 $ 9.34
-0.40%
$ 91.31 million $ 4.96 million
Aug 6, 2019 $ 9.38
-8.40%
$ 91.68 million $ 5.68 million
Aug 5, 2019 $ 10.23
+25.53%
$ 100.07 million $ 5.76 million
Aug 4, 2019 $ 8.15
+1.33%
$ 79.71 million $ 5.09 million
Aug 3, 2019 $ 8.05
+4.02%
$ 78.67 million $ 4.99 million
Aug 2, 2019 $ 7.74
-1.11%
$ 75.63 million $ 4.69 million