Quant Historical Data

QNT Page 48
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2019 $ 6.6
-0.07%
$ 64.52 million $ 3.56 million
Nov 9, 2019 $ 6.6
-7.16%
$ 64.56 million $ 3.51 million
Nov 8, 2019 $ 7.11
+3.83%
$ 69.55 million $ 4.32 million
Nov 7, 2019 $ 6.85
-4.60%
$ 67 million $ 4.01 million
Nov 6, 2019 $ 7.18
+5.94%
$ 70.24 million $ 3.64 million
Nov 5, 2019 $ 6.77
+4.81%
$ 66.17 million $ 4.05 million
Nov 4, 2019 $ 6.46
+7.10%
$ 63.13 million $ 3.8 million
Nov 3, 2019 $ 6.03
+4.22%
$ 58.95 million $ 3.56 million
Nov 2, 2019 $ 5.79
-4.15%
$ 56.57 million $ 3.28 million
Nov 1, 2019 $ 6.04
-3.21%
$ 59.02 million $ 3.54 million
Oct 31, 2019 $ 6.24
+9.06%
$ 60.97 million $ 3.74 million
Oct 30, 2019 $ 5.72
-5.32%
$ 55.91 million $ 3.36 million
Oct 29, 2019 $ 6.04
+1.99%
$ 59.05 million $ 3.47 million
Oct 28, 2019 $ 5.92
+0.31%
$ 57.9 million $ 3.48 million
Oct 27, 2019 $ 5.91
+2.52%
$ 57.74 million $ 3.47 million
Oct 26, 2019 $ 5.73
+1.38%
$ 56.06 million $ 3.33 million
Oct 25, 2019 $ 5.65
+8.77%
$ 55.24 million $ 3.11 million
Oct 24, 2019 $ 5.19
+2.56%
$ 50.79 million $ 2.51 million
Oct 23, 2019 $ 5.06
-3.30%
$ 49.52 million $ 2.98 million
Oct 22, 2019 $ 5.24
-1.14%
$ 51.21 million $ 2.81 million
Oct 21, 2019 $ 5.3
-4.52%
$ 51.8 million $ 2.89 million
Oct 20, 2019 $ 5.55
-0.72%
$ 54.26 million $ 2.89 million
Oct 19, 2019 $ 5.59
-4.31%
$ 54.62 million $ 2.88 million
Oct 18, 2019 $ 5.84
-6.27%
$ 57.07 million $ 3.04 million
Oct 17, 2019 $ 6.23
+14.48%
$ 60.89 million $ 3.58 million
Oct 16, 2019 $ 5.44
-1.24%
$ 53.18 million $ 3.2 million