QNTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 94.38 | -0.990 | -1.04% | 95.61 | 98.39 | 93.17 | 10,643.00 |
May 11 2024 | 95.37 | -0.990 | -1.03% | 96.29 | 97.44 | 95.01 | 8,790.00 |
May 10 2024 | 96.36 | -2.86 | -2.88% | 99.02 | 100.49 | 94.96 | 16,766.00 |
May 09 2024 | 99.22 | 2.32 | 2.39% | 97.09 | 102.14 | 96.11 | 16,360.00 |
May 08 2024 | 96.90 | 0.090 | 0.09% | 96.69 | 98.65 | 95.35 | 17,366.00 |
May 07 2024 | 96.81 | -1.51 | -1.54% | 98.56 | 101.09 | 96.47 | 18,307.00 |
May 06 2024 | 98.32 | -2.71 | -2.68% | 100.96 | 105.00 | 97.85 | 22,926.00 |
May 05 2024 | 101.03 | -1.00 | -0.98% | 102.29 | 103.13 | 100.15 | 18,390.00 |
May 04 2024 | 102.03 | -4.08 | -3.85% | 105.94 | 107.85 | 100.58 | 19,289.00 |
May 03 2024 | 106.11 | 4.27 | 4.19% | 101.54 | 106.81 | 101.11 | 20,998.00 |
May 02 2024 | 101.84 | 0.260 | 0.26% | 101.48 | 106.51 | 99.05 | 18,187.00 |
May 01 2024 | 101.58 | 1.88 | 1.89% | 99.57 | 103.40 | 93.19 | 23,256.00 |
Apr 30 2024 | 99.70 | -3.50 | -3.39% | 102.94 | 104.68 | 96.37 | 26,799.00 |
Apr 29 2024 | 103.20 | 1.62 | 1.59% | 106.36 | 106.36 | 100.49 | 24,234.00 |
Apr 28 2024 | 101.58 | -2.80 | -2.68% | 103.96 | 107.09 | 101.00 | 13,337.00 |
Apr 27 2024 | 104.38 | -2.20 | -2.06% | 107.02 | 107.16 | 101.09 | 14,426.00 |
Apr 26 2024 | 106.58 | -3.17 | -2.89% | 110.21 | 111.27 | 106.40 | 9,274.00 |
Apr 25 2024 | 109.75 | 1.97 | 1.83% | 107.69 | 110.52 | 105.29 | 12,837.00 |
Apr 24 2024 | 107.78 | -1.43 | -1.31% | 109.52 | 117.41 | 105.92 | 21,942.00 |
Apr 23 2024 | 109.21 | 0.960 | 0.89% | 108.11 | 113.39 | 105.62 | 9,633.00 |
Apr 22 2024 | 108.25 | 1.82 | 1.71% | 108.96 | 110.56 | 105.72 | 8,658.00 |
Apr 21 2024 | 106.43 | -3.09 | -2.82% | 109.13 | 112.58 | 104.65 | 10,502.00 |
Apr 20 2024 | 109.52 | 4.63 | 4.41% | 104.00 | 110.35 | 103.03 | 13,704.00 |
Apr 19 2024 | 104.89 | -3.56 | -3.28% | 108.12 | 110.00 | 99.20 | 23,799.00 |
Apr 18 2024 | 108.45 | 6.72 | 6.61% | 101.77 | 108.84 | 98.77 | 16,536.00 |
Apr 17 2024 | 101.73 | -1.71 | -1.65% | 103.28 | 105.16 | 99.06 | 19,259.00 |
Apr 16 2024 | 103.44 | -0.020 | -0.02% | 103.41 | 105.75 | 97.39 | 21,787.00 |
Apr 15 2024 | 103.46 | -1.28 | -1.22% | 104.34 | 115.46 | 101.31 | 32,047.00 |
Apr 14 2024 | 104.74 | 8.26 | 8.56% | 96.00 | 105.92 | 91.50 | 24,597.00 |
Apr 13 2024 | 96.48 | -8.84 | -8.39% | 104.76 | 105.85 | 85.13 | 65,623.00 |
Apr 12 2024 | 105.32 | -10.12 | -8.77% | 115.52 | 116.93 | 98.21 | 45,370.00 |
Apr 11 2024 | 115.44 | -1.05 | -0.90% | 116.62 | 117.80 | 112.46 | 17,440.00 |
Apr 10 2024 | 116.49 | -0.110 | -0.09% | 116.35 | 118.98 | 104.33 | 21,416.00 |
Apr 09 2024 | 116.60 | -5.72 | -4.68% | 122.57 | 123.18 | 115.10 | 25,233.00 |
Apr 08 2024 | 122.32 | 2.19 | 1.82% | 120.16 | 123.60 | 117.99 | 20,978.00 |
Apr 07 2024 | 120.13 | 0.380 | 0.32% | 119.64 | 122.20 | 118.56 | 9,097.00 |
Apr 06 2024 | 119.75 | 0.940 | 0.79% | 118.46 | 121.45 | 117.95 | 7,795.00 |
Apr 05 2024 | 118.81 | -2.50 | -2.06% | 120.96 | 123.68 | 115.00 | 22,406.00 |
Apr 04 2024 | 121.31 | 2.12 | 1.78% | 118.48 | 125.98 | 116.95 | 18,501.00 |
Apr 03 2024 | 119.19 | -0.250 | -0.21% | 119.55 | 124.77 | 115.99 | 24,858.00 |
Apr 02 2024 | 119.44 | -7.45 | -5.87% | 126.94 | 127.51 | 118.27 | 37,826.00 |
Apr 01 2024 | 126.89 | -5.26 | -3.98% | 132.09 | 133.47 | 123.76 | 28,166.00 |
Mar 31 2024 | 132.15 | -1.59 | -1.19% | 132.90 | 136.00 | 129.76 | 21,468.00 |
Mar 30 2024 | 133.74 | -1.68 | -1.24% | 135.23 | 136.84 | 131.43 | 19,627.00 |
Mar 29 2024 | 135.42 | -2.56 | -1.86% | 137.32 | 141.10 | 133.30 | 19,993.00 |
Mar 28 2024 | 137.98 | 1.51 | 1.11% | 136.15 | 143.82 | 131.99 | 23,482.00 |
Mar 27 2024 | 136.47 | -3.24 | -2.32% | 138.85 | 142.43 | 131.63 | 22,691.00 |
Mar 26 2024 | 139.71 | -0.210 | -0.15% | 140.27 | 149.45 | 137.69 | 32,610.00 |
Mar 25 2024 | 139.92 | 5.02 | 3.72% | 134.82 | 150.00 | 132.64 | 71,843.00 |
Mar 24 2024 | 134.90 | 9.57 | 7.64% | 125.14 | 138.94 | 124.92 | 34,205.00 |
Mar 23 2024 | 125.33 | 4.14 | 3.42% | 121.82 | 129.18 | 120.06 | 20,305.00 |
Mar 22 2024 | 121.19 | -2.72 | -2.20% | 123.98 | 129.91 | 118.86 | 26,090.00 |
Mar 21 2024 | 123.91 | 1.09 | 0.89% | 122.60 | 132.31 | 121.70 | 33,230.00 |
Mar 20 2024 | 122.82 | 11.04 | 9.88% | 112.36 | 123.72 | 106.11 | 43,396.00 |
Mar 19 2024 | 111.78 | -11.91 | -9.63% | 123.84 | 125.23 | 109.15 | 46,760.00 |
Mar 18 2024 | 123.69 | -4.16 | -3.25% | 127.28 | 136.31 | 122.31 | 32,970.00 |
Mar 17 2024 | 127.85 | 4.89 | 3.98% | 123.79 | 130.15 | 117.75 | 28,616.00 |
Mar 16 2024 | 122.96 | -13.76 | -10.06% | 136.01 | 139.21 | 120.30 | 28,058.00 |
Mar 15 2024 | 136.72 | 0.540 | 0.40% | 136.25 | 140.85 | 119.66 | 69,495.00 |
Mar 14 2024 | 136.18 | -1.94 | -1.40% | 138.09 | 142.99 | 128.03 | 37,950.00 |
Mar 13 2024 | 138.12 | -0.590 | -0.43% | 137.49 | 147.32 | 131.63 | 59,545.00 |
Mar 12 2024 | 138.71 | 12.25 | 9.69% | 125.91 | 138.73 | 118.12 | 58,156.00 |
Mar 11 2024 | 126.46 | 8.09 | 6.83% | 118.30 | 127.24 | 113.14 | 84,235.00 |
Mar 10 2024 | 118.37 | -2.14 | -1.78% | 121.09 | 128.49 | 115.61 | 32,017.00 |
Mar 09 2024 | 120.51 | -3.64 | -2.93% | 123.99 | 125.07 | 116.28 | 35,044.00 |
Mar 08 2024 | 124.15 | -2.76 | -2.17% | 127.05 | 128.00 | 120.12 | 40,592.00 |
Mar 07 2024 | 126.91 | 0.550 | 0.44% | 126.53 | 130.70 | 124.97 | 38,061.00 |
Mar 06 2024 | 126.36 | 7.81 | 6.59% | 118.25 | 131.20 | 113.82 | 49,930.00 |
Mar 05 2024 | 118.55 | -9.94 | -7.74% | 128.27 | 134.94 | 104.80 | 91,847.00 |
Mar 04 2024 | 128.49 | 5.93 | 4.84% | 122.90 | 135.77 | 120.97 | 93,170.00 |
Mar 03 2024 | 122.56 | -5.05 | -3.96% | 127.15 | 132.00 | 121.50 | 40,220.00 |
Mar 02 2024 | 127.61 | 2.71 | 2.17% | 124.04 | 127.87 | 120.15 | 32,972.00 |
Mar 01 2024 | 124.90 | 9.62 | 8.34% | 115.19 | 129.35 | 112.50 | 75,906.00 |
Feb 29 2024 | 115.28 | 4.92 | 4.46% | 110.39 | 117.00 | 109.08 | 69,446.00 |
Feb 28 2024 | 110.36 | 0.880 | 0.80% | 109.44 | 115.07 | 103.97 | 51,462.00 |
Feb 27 2024 | 109.48 | 1.66 | 1.54% | 110.10 | 112.37 | 107.57 | 42,630.00 |
Feb 26 2024 | 107.82 | 0.540 | 0.50% | 107.37 | 108.44 | 101.70 | 32,244.00 |
Feb 25 2024 | 107.28 | 2.73 | 2.61% | 104.51 | 108.00 | 103.38 | 24,616.00 |
Feb 24 2024 | 104.55 | 1.83 | 1.78% | 103.00 | 105.37 | 101.22 | 22,657.00 |
Feb 23 2024 | 102.72 | -0.450 | -0.44% | 103.50 | 105.90 | 101.28 | 28,777.00 |
Feb 22 2024 | 103.17 | -1.83 | -1.74% | 104.73 | 106.66 | 100.01 | 29,760.00 |
Feb 21 2024 | 105.00 | -4.30 | -3.93% | 109.78 | 109.85 | 101.72 | 33,797.00 |
Feb 20 2024 | 109.30 | -2.59 | -2.31% | 111.97 | 112.42 | 104.63 | 32,725.00 |
Feb 19 2024 | 111.89 | 2.12 | 1.93% | 110.16 | 113.07 | 109.04 | 25,120.00 |
Feb 18 2024 | 109.77 | 2.23 | 2.07% | 107.29 | 110.28 | 106.47 | 21,327.00 |
Feb 17 2024 | 107.54 | -2.52 | -2.29% | 109.91 | 110.86 | 105.81 | 22,895.00 |
Feb 16 2024 | 110.06 | -1.19 | -1.07% | 111.30 | 115.00 | 108.31 | 31,148.00 |
Feb 15 2024 | 111.25 | 5.97 | 5.67% | 105.68 | 111.99 | 105.17 | 32,964.00 |
Feb 14 2024 | 105.28 | 1.79 | 1.73% | 103.46 | 106.67 | 102.68 | 25,285.00 |
Feb 13 2024 | 103.49 | -2.79 | -2.63% | 106.42 | 107.08 | 101.46 | 22,174.00 |