Quant Historical Data

QNT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 7.74
-1.11%
$ 75.63 million $ 4.69 million
Aug 1, 2019 $ 7.82
-5.01%
$ 76.49 million $ 4.85 million
Jul 31, 2019 $ 8.24
+6.31%
$ 80.52 million $ 4.99 million
Jul 30, 2019 $ 7.75
-2.88%
$ 75.74 million $ 4.45 million
Jul 29, 2019 $ 7.98
+0.75%
$ 77.98 million $ 4.67 million
Jul 28, 2019 $ 7.92
+2.89%
$ 77.4 million $ 4.92 million
Jul 27, 2019 $ 7.69
-13.36%
$ 75.23 million $ 5.02 million
Jul 26, 2019 $ 8.88
+1.28%
$ 86.83 million $ 5.64 million
Jul 25, 2019 $ 8.77
+0.78%
$ 85.74 million $ 5.4 million
Jul 24, 2019 $ 8.7
-0.84%
$ 85.07 million $ 5.69 million
Jul 23, 2019 $ 8.77
-5.58%
$ 85.79 million $ 6.07 million
Jul 22, 2019 $ 9.29
+3.55%
$ 90.86 million $ 6.96 million
Jul 21, 2019 $ 8.97
+4.45%
$ 87.74 million $ 12.9 million
Jul 20, 2019 $ 8.59
-2.11%
$ 84.01 million $ 12.91 million
Jul 19, 2019 $ 8.78
-9.28%
$ 85.82 million $ 12.52 million
Jul 18, 2019 $ 9.68
+9.38%
$ 94.59 million $ 15.36 million
Jul 17, 2019 $ 8.84
-2.32%
$ 86.47 million $ 15.63 million
Jul 16, 2019 $ 9.05
-17.16%
$ 88.53 million $ 17.72 million
Jul 15, 2019 $ 10.93
-2.60%
$ 106.86 million $ 23.49 million
Jul 14, 2019 $ 11.22
-9.58%
$ 109.7 million $ 20.88 million
Jul 13, 2019 $ 12.41
-0.19%
$ 121.33 million $ 26.12 million
Jul 12, 2019 $ 12.43
-2.13%
$ 121.57 million $ 23.09 million
Jul 11, 2019 $ 12.71
+10.15%
$ 124.22 million $ 23.06 million
Jul 10, 2019 $ 11.53
-6.00%
$ 112.78 million $ 19.68 million
Jul 9, 2019 $ 12.27
-19.31%
$ 119.97 million $ 14.49 million
Jul 8, 2019 $ 15.21
+33.10%
$ 148.69 million $ 10.69 million
Jul 7, 2019 $ 11.43
-0.71%
$ 111.71 million $ 9.51 million
Jul 6, 2019 $ 11.51
+9.76%
$ 112.51 million $ 11.59 million
Jul 5, 2019 $ 10.48
+18.42%
$ 102.5 million $ 15.15 million
Jul 4, 2019 $ 8.85
+3.14%
$ 86.56 million $ 15.04 million
Jul 3, 2019 $ 8.58
+4.73%
$ 83.93 million $ 14.22 million
Jul 2, 2019 $ 8.2
-7.46%
$ 80.14 million $ 12.8 million
Jul 1, 2019 $ 8.86
+2.17%
$ 86.61 million $ 13.98 million
Jun 30, 2019 $ 8.67
+7.49%
$ 84.77 million $ 13.35 million
Jun 29, 2019 $ 8.07
+14.35%
$ 78.88 million $ 10.47 million
Jun 28, 2019 $ 7.06
+16.43%
$ 68.98 million $ 9.08 million
Jun 27, 2019 $ 6.06
-10.51%
$ 59.24 million $ 7.7 million
Jun 26, 2019 $ 6.77
-8.81%
$ 66.2 million $ 8.03 million
Jun 25, 2019 $ 7.42
+0.56%
$ 72.53 million $ 8.85 million
Jun 24, 2019 $ 7.38
+24.04%
$ 72.13 million $ 8.88 million
Jun 23, 2019 $ 5.95
+2.83%
$ 58.15 million $ 5.43 million
Jun 22, 2019 $ 5.78
-5.23%
$ 56.55 million $ 5.27 million
Jun 21, 2019 $ 6.1
+6.22%
$ 59.67 million $ 5.8 million
Jun 20, 2019 $ 5.75
+12.08%
$ 56.18 million $ 5.4 million
Jun 19, 2019 $ 5.11
+21.18%
$ 50.01 million $ 5.49 million
Jun 18, 2019 $ 4.22
+9.92%
$ 41.27 million $ 4.42 million
Jun 17, 2019 $ 3.84
-3.00%
$ 37.54 million $ 4.22 million
Jun 16, 2019 $ 3.96
-1.01%
$ 38.71 million $ 2.61 million
Jun 15, 2019 $ 4
-0.22%
$ 39.1 million $ 2.8 million
Jun 14, 2019 $ 4.01
-9.14%
$ 39.19 million $ 3 million