Quant QNT
$302.91+13.50 (+4.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $303.29 | +5.96% | $286.38 | $300.08 | $286.38 | 728.94M |
| 2026-09-30 | $286.22 | +7.32% | $266.70 | $322.57 | $265.21 | 858.06M |
| 2026-09-29 | $266.69 | +15.59% | $230.74 | $275.62 | $206.90 | 762.81M |
| 2026-09-28 | $230.72 | -19.16% | $285.38 | $313.72 | $198.22 |
| 1.15B |
| 2026-09-27 | $285.41 | +86.85% | $152.71 | $357.00 | $150.17 | 1.19B |
| 2026-09-26 | $152.75 | +54.86% | $98.64 | $156.19 | $98.22 | 189.70M |
| 2026-09-25 | $98.64 | +9.17% | $90.35 | $103.71 | $88.47 | 88.03M |
| 2026-09-24 | $90.35 | +27.93% | $70.63 | $90.94 | $69.83 | 32.58M |
| 2026-09-23 | $70.63 | -4.22% | $73.74 | $76.17 | $70.50 | 12.68M |
| 2026-09-22 | $73.74 | +10.10% | $66.98 | $74.98 | $65.99 | 21.46M |
| 2026-09-21 | $66.97 | +4.35% | $64.18 | $67.86 | $64.17 | 11.50M |
| 2026-09-20 | $64.18 | -2.22% | $65.64 | $65.98 | $63.40 | 6.92M |
| 2026-09-19 | $65.64 | +3.77% | $63.25 | $66.30 | $63.05 | 6.36M |
| 2026-09-18 | $63.26 | +3.62% | $61.05 | $64.03 | $60.88 | 8.88M |
| 2026-09-17 | $61.05 | -0.05% | $61.08 | $61.89 | $60.34 | 5.35M |
| 2026-09-16 | $61.08 | -0.15% | $61.17 | $61.22 | $58.89 | 6.94M |
| 2026-09-15 | $61.17 | -5.18% | $64.52 | $64.98 | $60.68 | 6.43M |
| 2026-09-14 | $64.52 | +2.37% | $63.02 | $64.72 | $62.28 | 5.65M |
| 2026-09-13 | $63.02 | -1.35% | $63.88 | $65.51 | $62.89 | 3.98M |
| 2026-09-12 | $63.88 | +0.78% | $63.38 | $64.69 | $63.34 | 3.48M |
| 2026-09-11 | $63.38 | -1.79% | $64.54 | $65.81 | $62.83 | 11.42M |
| 2026-09-10 | $64.54 | -3.90% | $67.16 | $67.74 | $64.54 | 5.12M |
| 2026-09-09 | $67.16 | +0.07% | $67.11 | $69.73 | $66.39 | 7.13M |
| 2026-09-08 | $67.11 | +0.66% | $66.67 | $68.65 | $65.60 | 5.93M |
| 2026-09-07 | $66.67 | -0.37% | $66.91 | $67.16 | $65.20 | 6.12M |
| 2026-09-06 | $66.91 | +3.08% | $64.91 | $67.10 | $64.85 | 5.89M |
| 2026-09-05 | $64.91 | +1.90% | $63.70 | $65.43 | $63.46 | 3.94M |
| 2026-09-04 | $63.70 | -2.44% | $65.30 | $67.30 | $63.54 | 6.00M |
| 2026-09-03 | $65.29 | +1.25% | $64.49 | $65.96 | $64.23 | 5.34M |
| 2026-09-02 | $64.49 | +1.31% | $63.65 | $66.01 | $63.33 | 10.25M |
| 2026-09-01 | $63.65 | +4.22% | $61.08 | $64.34 | $60.93 | 8.40M |
| 2026-08-31 | $61.08 | +1.90% | $59.94 | $62.20 | $59.91 | 5.34M |
| 2026-08-30 | $59.94 | -2.51% | $61.48 | $62.14 | $59.64 | 4.12M |
| 2026-08-29 | $61.48 | +0.62% | $61.11 | $61.64 | $60.90 | 3.18M |
| 2026-08-28 | $61.11 | -3.38% | $63.25 | $63.46 | $60.47 | 5.02M |
| 2026-08-27 | $63.25 | +0.14% | $63.16 | $63.74 | $62.25 | 4.89M |
| 2026-08-26 | $63.16 | -0.31% | $63.35 | $63.78 | $60.78 | 6.91M |
| 2026-08-25 | $63.36 | -1.57% | $64.36 | $66.33 | $63.06 | 6.95M |
| 2026-08-24 | $64.36 | -0.67% | $64.80 | $65.49 | $63.62 | 6.90M |
| 2026-08-23 | $64.80 | +2.40% | $63.28 | $65.64 | $62.42 | 6.21M |
| 2026-08-22 | $63.28 | -5.15% | $66.72 | $68.23 | $62.86 | 10.46M |
| 2026-08-21 | $66.72 | +7.20% | $62.23 | $66.79 | $61.57 | 10.21M |
| 2026-08-20 | $62.23 | +5.87% | $58.78 | $62.44 | $58.62 | 7.42M |
| 2026-08-19 | $58.78 | +5.20% | $55.87 | $59.18 | $55.76 | 19.34M |
| 2026-08-18 | $55.87 | -1.72% | $56.85 | $56.95 | $55.58 | 16.67M |
| 2026-08-17 | $56.85 | -0.04% | $56.88 | $57.62 | $55.56 | 19.32M |
| 2026-08-16 | $56.88 | -1.46% | $57.72 | $57.80 | $56.40 | 17.56M |
| 2026-08-15 | $57.72 | -0.75% | $58.15 | $58.47 | $57.61 | 16.97M |
| 2026-08-14 | $58.15 | -1.55% | $59.07 | $59.13 | $57.85 | 17.31M |
| 2026-08-13 | $59.07 | +1.39% | $58.26 | $59.08 | $57.58 | 17.72M |
| 2026-08-12 | $58.26 | +0.43% | $58.01 | $59.40 | $57.43 | 19.40M |
| 2026-08-11 | $58.01 | -0.27% | $58.17 | $58.80 | $56.71 | 19.20M |
| 2026-08-10 | $58.17 | -0.16% | $58.26 | $58.66 | $57.34 | 18.42M |
| 2026-08-09 | $58.26 | -1.62% | $59.22 | $59.31 | $58.21 | 4.03M |
| 2026-08-08 | $59.22 | -1.07% | $59.85 | $59.93 | $58.83 | 5.50M |
| 2026-08-07 | $59.85 | +0.89% | $59.33 | $59.98 | $59.01 | 4.79M |
| 2026-08-06 | $59.33 | -0.59% | $59.68 | $60.04 | $59.13 | 4.19M |
| 2026-08-05 | $59.68 | -2.50% | $61.21 | $61.26 | $59.49 | 4.01M |
| 2026-08-04 | $61.21 | +2.67% | $59.62 | $61.22 | $59.55 | 4.11M |
| 2026-08-03 | $59.62 | -1.33% | $60.42 | $60.58 | $59.43 | 4.57M |
| 2026-08-02 | $60.42 | -1.21% | $61.16 | $61.93 | $59.97 | 4.57M |
| 2026-08-01 | $61.16 | +1.72% | $60.13 | $62.92 | $60.12 | 4.13M |
| 2026-07-31 | $60.13 | -0.92% | $60.69 | $60.99 | $59.81 | 3.71M |
| 2026-07-30 | $60.69 | +0.13% | $60.61 | $61.19 | $60.22 | 3.71M |
| 2026-07-29 | $60.61 | +0.16% | $60.51 | $61.78 | $59.64 | 5.59M |
| 2026-07-28 | $60.51 | -1.57% | $61.47 | $62.31 | $60.13 | 5.72M |
| 2026-07-27 | $61.47 | -3.44% | $63.67 | $63.84 | $61.34 | 6.54M |
| 2026-07-26 | $63.67 | +0.60% | $63.28 | $64.15 | $62.82 | 5.01M |
| 2026-07-25 | $63.28 | -0.12% | $63.36 | $63.72 | $62.99 | 3.80M |
| 2026-07-24 | $63.36 | -0.47% | $63.66 | $64.35 | $62.53 | 5.60M |
| 2026-07-23 | $63.66 | +0.07% | $63.61 | $64.43 | $62.60 | 5.84M |
| 2026-07-22 | $63.61 | -1.14% | $64.34 | $64.52 | $63.43 | 4.91M |
| 2026-07-21 | $64.34 | -0.55% | $64.70 | $65.17 | $63.72 | 6.53M |
| 2026-07-20 | $64.70 | +0.86% | $64.15 | $64.80 | $62.90 | 6.13M |
| 2026-07-19 | $64.15 | +0.47% | $63.85 | $64.82 | $63.83 | 3.54M |
| 2026-07-18 | $63.85 | -2.03% | $65.18 | $65.18 | $63.78 | 5.46M |
| 2026-07-17 | $65.18 | +2.26% | $63.74 | $67.74 | $63.43 | 8.41M |
| 2026-07-16 | $63.74 | -2.27% | $65.21 | $65.62 | $63.69 | 5.64M |
| 2026-07-15 | $65.21 | -0.92% | $65.82 | $66.10 | $64.35 | 5.80M |
| 2026-07-14 | $65.82 | +1.60% | $64.79 | $65.84 | $63.71 | 5.76M |
| 2026-07-13 | $64.79 | -0.99% | $65.43 | $66.27 | $63.96 | 6.60M |
| 2026-07-12 | $65.43 | -0.69% | $65.88 | $66.63 | $65.23 | 4.94M |
| 2026-07-11 | $65.88 | -3.15% | $68.03 | $68.03 | $65.88 | 5.02M |
| 2026-07-10 | $68.03 | -0.15% | $68.13 | $68.99 | $67.60 | 6.15M |
| 2026-07-09 | $68.13 | +3.71% | $65.69 | $68.51 | $65.18 | 5.90M |
| 2026-07-08 | $65.69 | -0.70% | $66.15 | $66.38 | $64.13 | 7.63M |
| 2026-07-07 | $66.15 | +0.03% | $66.13 | $67.05 | $65.31 | 6.69M |
| 2026-07-06 | $66.13 | -2.14% | $67.58 | $67.81 | $65.50 | 5.59M |
| 2026-07-05 | $67.58 | -0.95% | $68.23 | $68.24 | $66.62 | 4.69M |
| 2026-07-04 | $68.23 | -0.11% | $68.30 | $69.04 | $67.45 | 4.70M |