Quant Historical Data

QNT Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 1.88
-2.69%
$ 18.34 million $ 975,146
May 17, 2019 $ 1.93
-11.86%
$ 18.84 million $ 1.8 million
May 16, 2019 $ 2.19
+2.38%
$ 21.39 million $ 2.05 million
May 15, 2019 $ 2.14
+2.70%
$ 20.89 million $ 2.06 million
May 14, 2019 $ 2.08
-0.27%
$ 20.34 million $ 1.04 million
May 13, 2019 $ 2.09
-2.46%
$ 20.39 million $ 1.85 million
May 12, 2019 $ 2.14
+0.10%
$ 20.91 million $ 1.86 million
May 11, 2019 $ 2.14
+14.74%
$ 20.88 million $ 2.14 million
May 10, 2019 $ 1.86
+0.00%
$ 18.2 million $ 871,538
May 9, 2019 $ 1.86
-11.62%
$ 18.21 million $ 1.75 million
May 8, 2019 $ 2.11
-3.31%
$ 20.6 million $ 2.1 million
May 7, 2019 $ 2.18
-3.80%
$ 21.31 million $ 2.11 million
May 6, 2019 $ 2.27
+1.14%
$ 22.15 million $ 2.18 million
May 5, 2019 $ 2.24
+5.18%
$ 21.9 million $ 2.05 million
May 4, 2019 $ 2.13
-3.32%
$ 20.82 million $ 1.75 million
May 3, 2019 $ 2.2
-8.94%
$ 21.52 million $ 1.42 million
May 2, 2019 $ 2.42
-0.49%
$ 23.64 million $ 1.61 million
May 1, 2019 $ 2.43
-0.81%
$ 23.75 million $ 1.25 million
Apr 30, 2019 $ 2.45
+3.66%
$ 23.94 million $ 1.33 million
Apr 29, 2019 $ 2.36
-3.08%
$ 23.1 million $ 1.41 million
Apr 28, 2019 $ 2.43
-2.78%
$ 23.77 million $ 1.52 million
Apr 27, 2019 $ 2.5
+14.46%
$ 24.45 million $ 1.65 million
Apr 26, 2019 $ 2.18
-7.17%
$ 21.36 million $ 1.41 million
Apr 25, 2019 $ 2.35
-1.59%
$ 23.02 million $ 1.31 million
Apr 24, 2019 $ 2.39
-4.23%
$ 23.39 million $ 1.45 million
Apr 23, 2019 $ 2.5
+1.76%
$ 24.42 million $ 185,897
Apr 22, 2019 $ 2.45
-3.75%
$ 24 million $ 830,005
Apr 21, 2019 $ 2.55
-4.10%
$ 24.93 million $ 2.02 million
Apr 20, 2019 $ 2.66
+2.10%
$ 26 million $ 2.19 million
Apr 19, 2019 $ 2.6
-0.15%
$ 25.47 million $ 2.06 million
Apr 18, 2019 $ 2.61
+8.63%
$ 25.5 million $ 2.12 million
Apr 17, 2019 $ 2.4
-10.66%
$ 23.49 million $ 1.96 million
Apr 16, 2019 $ 2.69
-1.28%
$ 26.29 million $ 2.08 million
Apr 15, 2019 $ 2.72
-10.28%
$ 26.63 million $ 1.89 million
Apr 14, 2019 $ 3.04
+10.96%
$ 29.68 million $ 1.99 million
Apr 13, 2019 $ 2.74
-13.38%
$ 26.75 million $ 671,480
Apr 12, 2019 $ 3.16
+1.24%
$ 30.88 million $ 2.06 million
Apr 11, 2019 $ 3.12
-6.93%
$ 30.51 million $ 2.28 million
Apr 10, 2019 $ 3.35
+18.74%
$ 32.78 million $ 2.68 million
Apr 9, 2019 $ 2.82
-6.98%
$ 27.6 million $ 2.12 million
Apr 8, 2019 $ 3.04
-10.72%
$ 29.68 million $ 2.19 million
Apr 7, 2019 $ 3.4
+12.59%
$ 33.24 million $ 1.97 million
Apr 6, 2019 $ 3.02
-3.25%
$ 29.52 million $ 2.13 million
Apr 5, 2019 $ 3.12
-3.47%
$ 30.52 million $ 2.27 million
Apr 4, 2019 $ 3.23
-0.65%
$ 31.61 million $ 2.31 million
Apr 3, 2019 $ 3.26
-19.01%
$ 31.83 million $ 2.18 million
Apr 2, 2019 $ 4.02
+21.74%
$ 39.3 million $ 1.91 million
Apr 1, 2019 $ 3.3
+10.48%
$ 32.28 million $ 2.3 million
Mar 31, 2019 $ 2.99
-2.30%
$ 29.22 million $ 871,111
Mar 30, 2019 $ 3.06
-2.51%
$ 29.91 million $ 2 million