Quant price history in 2021
In 2021 Quant (QNT) went from $39.30 on 2021-02-03 to $179.17 on 2021-12-31, a change of +355.90%. The highest price was $395.39 on 2021-09-11 and the lowest $31.26 on 2021-05-24. About $261.48M was traded across the year. The best day was 2021-09-05 (+43.19%) and the worst 2021-06-21 (-23.64%).
$39.30Open · 2021-02-03
$179.17Close · 2021-12-31
$395.39High · 2021-09-11
$31.26Low · 2021-05-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $39.30 | $44.62 | $32.01 | $32.01 | $520.01K | -18.55% |
| March | $32.09 | $46.86 | $31.89 | $40.13 | $692.28K | +25.05% |
| April | $40.41 | $44.47 | $36.74 | $43.08 | $762.77K | +6.61% |
| May | $43.02 | $60.58 | $31.26 | $44.12 | $1.83M | +2.56% |
| June | $44.14 | $90.90 | $41.64 | $67.74 | $3.96M | +53.47% |
| July | $67.85 | $134.96 | $66.25 | $134.96 | $3.99M | +98.91% |
| August | $134.71 | $206.38 | $134.71 | $183.53 | $8.07M | +36.24% |
| September | $182.01 | $395.39 | $182.01 | $290.284 | $33.58M | +59.49% |
| October | $290.143 | $317.769 | $278.38 | $283.171 | $103.48M | -2.40% |
| November | $283.32 | $294.41 | $201.70 | $201.70 | $60.18M | -28.81% |
| December | $202.00 | $206.35 | $161.98 | $179.17 | $44.42M | -11.30% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $179.75 | $179.75 | $179.17 | $179.17 | $773.31K | +0.27% |
| 2021-12-30 | $175.30 | $178.69 | $175.30 | $178.69 | $217.59K | +1.74% |
| 2021-12-29 | $188.94 | $188.94 | $175.63 | $175.63 | $289.29K | -7.19% |
| 2021-12-28 | $205.99 | $205.99 | $189.24 | $189.24 | $415.35K | -8.29% |
| 2021-12-27 | $194.13 | $206.35 | $194.13 | $206.35 | $413.68K | +6.29% |
| 2021-12-26 | $195.00 | $195.00 | $194.13 | $194.13 | $264.10K | -0.60% |
| 2021-12-25 | $199.83 | $199.83 | $195.30 | $195.30 | $264.67K | -2.63% |
| 2021-12-24 | $195.94 | $200.57 | $195.94 | $200.57 | $430.01K | +2.74% |
| 2021-12-23 | $182.56 | $195.22 | $182.56 | $195.22 | $387.61K | +7.10% |
| 2021-12-22 | $186.35 | $186.35 | $182.28 | $182.28 | $305.92K | -2.11% |
| 2021-12-21 | $174.22 | $186.21 | $174.22 | $186.21 | $413.74K | +7.02% |
| 2021-12-20 | $182.30 | $182.30 | $174.00 | $174.00 | $650.40K | -4.48% |
| 2021-12-19 | $185.52 | $185.52 | $182.17 | $182.17 | $227.36K | -2.14% |
| 2021-12-18 | $181.41 | $186.16 | $181.41 | $186.16 | $262.28K | +2.36% |
| 2021-12-17 | $183.17 | $183.17 | $181.87 | $181.87 | $647.38K | -1.36% |
| 2021-12-16 | $199.01 | $199.01 | $184.37 | $184.37 | $660.34K | -7.44% |
| 2021-12-15 | $172.42 | $199.20 | $172.42 | $199.20 | $4.89M | +15.68% |
| 2021-12-14 | $179.12 | $179.12 | $172.20 | $172.20 | $1.12M | -4.02% |
| 2021-12-13 | $198.84 | $198.84 | $179.42 | $179.42 | $3.39M | -9.84% |
| 2021-12-12 | $204.77 | $204.77 | $199.00 | $199.00 | $5.89M | -2.78% |
| 2021-12-11 | $163.78 | $204.68 | $163.78 | $204.68 | $5.72M | +24.65% |
| 2021-12-10 | $161.98 | $164.21 | $161.98 | $164.21 | $2.37M | +1.33% |
| 2021-12-09 | $171.48 | $171.48 | $162.06 | $162.06 | $1.79M | -5.32% |
| 2021-12-08 | $163.82 | $171.16 | $163.82 | $171.16 | $2.26M | +4.37% |
| 2021-12-07 | $174.41 | $174.41 | $164.00 | $164.00 | $1.65M | -5.97% |
| 2021-12-06 | $172.67 | $174.41 | $172.67 | $174.41 | $1.92M | +0.97% |
| 2021-12-05 | $188.11 | $188.11 | $172.74 | $172.74 | $563.57K | -8.12% |
| 2021-12-04 | $189.35 | $189.35 | $188.00 | $188.00 | $1.38M | -0.72% |
| 2021-12-03 | $198.95 | $198.95 | $189.36 | $189.36 | $1.40M | -4.83% |
| 2021-12-02 | $196.87 | $198.98 | $196.87 | $198.98 | $1.82M | +1.15% |
| 2021-12-01 | $202.00 | $202.00 | $196.72 | $196.72 | $1.64M | -2.47% |
| 2021-11-30 | $214.28 | $214.28 | $201.70 | $201.70 | $1.24M | -5.83% |
| 2021-11-29 | $207.79 | $214.18 | $207.79 | $214.18 | $1.61M | +3.21% |
| 2021-11-28 | $207.51 | $207.52 | $207.51 | $207.52 | $2.00M | -0.17% |
| 2021-11-27 | $207.91 | $207.91 | $207.87 | $207.87 | $1.41M | +0.13% |
| 2021-11-26 | $227.63 | $227.63 | $207.60 | $207.60 | $2.35M | -8.80% |
| 2021-11-25 | $233.06 | $233.06 | $227.62 | $227.62 | $1.22M | -2.34% |
| 2021-11-24 | $238.41 | $238.41 | $233.08 | $233.08 | $2.14M | -2.42% |
| 2021-11-23 | $218.68 | $238.87 | $218.68 | $238.87 | $4.68M | +8.87% |
| 2021-11-22 | $225.85 | $225.85 | $219.40 | $219.40 | $2.04M | -3.19% |
| 2021-11-21 | $237.37 | $237.37 | $226.62 | $226.62 | $1.50M | -4.87% |
| 2021-11-20 | $237.34 | $238.23 | $237.34 | $238.23 | $773.19K | +0.43% |
| 2021-11-19 | $226.55 | $237.20 | $226.55 | $237.20 | $1.73M | +4.50% |
| 2021-11-18 | $251.59 | $251.59 | $226.98 | $226.98 | $2.89M | -9.90% |
| 2021-11-17 | $252.43 | $252.43 | $251.92 | $251.92 | $1.01M | -0.43% |
| 2021-11-16 | $277.70 | $277.70 | $253.00 | $253.00 | $830.58K | -8.95% |
| 2021-11-15 | $270.04 | $277.87 | $270.04 | $277.87 | $2.53M | +3.13% |
| 2021-11-14 | $260.62 | $269.44 | $260.62 | $269.44 | $404.28K | +3.11% |
| 2021-11-13 | $257.04 | $261.31 | $257.04 | $261.31 | $1.01M | +1.52% |
| 2021-11-12 | $270.23 | $270.23 | $257.41 | $257.41 | $1.21M | -4.94% |
| 2021-11-11 | $276.19 | $276.19 | $270.80 | $270.80 | $1.00M | -2.05% |
| 2021-11-10 | $293.48 | $293.48 | $276.46 | $276.46 | $1.68M | -6.10% |
| 2021-11-09 | $254.44 | $294.41 | $254.44 | $294.41 | $3.82M | +15.60% |
| 2021-11-08 | $261.29 | $261.29 | $254.68 | $254.68 | $1.31M | -2.20% |
| 2021-11-07 | $256.25 | $260.40 | $256.25 | $260.40 | $424.84K | +1.40% |
| 2021-11-06 | $258.83 | $258.83 | $256.80 | $256.80 | $1.49M | -1.30% |
| 2021-11-05 | $264.42 | $264.42 | $260.17 | $260.17 | $731.63K | -1.61% |
| 2021-11-04 | $266.889 | $266.889 | $264.42 | $264.42 | $4.69M | -0.77% |
| 2021-11-03 | $278.76 | $278.76 | $266.473 | $266.473 | $4.74M | -4.32% |
| 2021-11-02 | $274.559 | $278.501 | $274.559 | $278.501 | $5.15M | +1.44% |
| 2021-11-01 | $283.32 | $283.32 | $274.559 | $274.559 | $2.57M | -3.04% |
| 2021-10-31 | $279.55 | $283.171 | $279.55 | $283.171 | $2.55M | +1.72% |
| 2021-10-30 | $288.91 | $288.91 | $278.38 | $278.38 | $649.07K | -3.53% |
| 2021-10-29 | $291.324 | $291.324 | $288.56 | $288.56 | $1.92M | -0.98% |
| 2021-10-28 | $282.24 | $291.429 | $282.24 | $291.429 | $3.70M | +3.15% |
| 2021-10-27 | $315.831 | $315.831 | $282.522 | $282.522 | $4.50M | -10.52% |
| 2021-10-26 | $312.35 | $315.737 | $312.35 | $315.737 | $4.84M | +1.03% |
| 2021-10-25 | $291.019 | $312.525 | $291.019 | $312.525 | $6.81M | +7.54% |
| 2021-10-24 | $296.829 | $296.829 | $290.60 | $290.60 | $3.21M | -2.05% |
| 2021-10-23 | $287.985 | $296.692 | $287.985 | $296.692 | $3.12M | +3.06% |
| 2021-10-22 | $286.521 | $287.893 | $286.521 | $287.893 | $2.30M | +0.37% |
| 2021-10-21 | $295.14 | $295.14 | $286.841 | $286.841 | $2.97M | -2.84% |
| 2021-10-20 | $284.931 | $295.214 | $284.931 | $295.214 | $3.16M | +3.58% |
| 2021-10-19 | $290.31 | $290.31 | $285.007 | $285.007 | $2.91M | -1.74% |
| 2021-10-18 | $301.33 | $301.33 | $290.044 | $290.044 | $2.66M | -3.71% |
| 2021-10-17 | $308.38 | $308.38 | $301.212 | $301.212 | $3.42M | -2.34% |
| 2021-10-16 | $289.72 | $308.431 | $289.72 | $308.431 | $4.17M | +6.48% |
| 2021-10-15 | $290.733 | $290.733 | $289.67 | $289.67 | $2.90M | -0.24% |
| 2021-10-14 | $281.909 | $290.361 | $281.909 | $290.361 | $3.65M | +3.11% |
| 2021-10-13 | $281.026 | $281.608 | $281.026 | $281.608 | $2.64M | +0.23% |
| 2021-10-12 | $288.407 | $288.407 | $280.971 | $280.971 | $3.52M | -2.51% |
| 2021-10-11 | $294.224 | $294.224 | $288.201 | $288.201 | $2.40M | -2.09% |
| 2021-10-10 | $299.169 | $299.169 | $294.35 | $294.35 | $2.67M | -1.59% |
| 2021-10-09 | $311.073 | $311.073 | $299.12 | $299.12 | $2.75M | -3.78% |
| 2021-10-08 | $288.29 | $310.881 | $288.29 | $310.881 | $5.73M | +7.94% |
| 2021-10-07 | $290.913 | $290.913 | $288.001 | $288.001 | $2.96M | -1.20% |
| 2021-10-06 | $303.79 | $303.79 | $291.499 | $291.499 | $2.98M | -4.00% |
| 2021-10-05 | $305.542 | $305.542 | $303.641 | $303.641 | $3.07M | -0.65% |
| 2021-10-04 | $316.201 | $316.201 | $305.614 | $305.614 | $4.04M | -3.32% |
| 2021-10-03 | $317.769 | $317.769 | $316.101 | $316.101 | $3.63M | -0.49% |
| 2021-10-02 | $310.673 | $317.669 | $310.673 | $317.669 | $4.80M | +2.17% |
| 2021-10-01 | $290.143 | $310.929 | $290.143 | $310.929 | $2.86M | +7.11% |
| 2021-09-30 | $272.00 | $290.284 | $272.00 | $290.284 | $1.06M | +6.78% |
| 2021-09-29 | $276.641 | $276.641 | $271.854 | $271.854 | $1.81M | -1.42% |
| 2021-09-28 | $294.083 | $294.083 | $275.781 | $275.781 | $1.27M | -6.15% |
| 2021-09-27 | $293.782 | $293.868 | $293.782 | $293.868 | $1.03M | -0.02% |
| 2021-09-26 | $300.186 | $300.186 | $293.919 | $293.919 | $802.10K | -2.26% |
| 2021-09-25 | $316.521 | $316.521 | $300.715 | $300.715 | $596.81K | -5.09% |
| 2021-09-24 | $335.911 | $335.911 | $316.841 | $316.841 | $1.65M | -5.85% |
| 2021-09-23 | $312.20 | $336.512 | $312.20 | $336.512 | $1.09M | +7.91% |
| 2021-09-22 | $264.90 | $311.845 | $264.90 | $311.845 | $1.43M | +17.59% |
| 2021-09-21 | $291.153 | $291.153 | $265.189 | $265.189 | $1.93M | -8.87% |
| 2021-09-20 | $347.56 | $347.56 | $291.006 | $291.006 | $2.92M | -16.19% |
| 2021-09-19 | $362.36 | $362.36 | $347.23 | $347.23 | $300.25K | -4.17% |
| 2021-09-18 | $346.05 | $362.35 | $346.05 | $362.35 | $321.31K | +4.69% |
| 2021-09-17 | $367.82 | $367.82 | $346.117 | $346.117 | $520.96K | -6.03% |
| 2021-09-16 | $366.60 | $368.322 | $366.60 | $368.322 | $455.20K | +0.54% |
| 2021-09-15 | $372.568 | $372.568 | $366.331 | $366.331 | $719.53K | -2.24% |
| 2021-09-14 | $383.38 | $383.38 | $374.74 | $374.74 | $939.01K | -2.20% |
| 2021-09-13 | $356.30 | $383.151 | $356.30 | $383.151 | $731.67K | +7.54% |
| 2021-09-12 | $384.18 | $384.18 | $356.301 | $356.301 | $435.14K | -7.25% |
| 2021-09-11 | $395.39 | $395.39 | $384.17 | $384.17 | $966.30K | -2.75% |
| 2021-09-10 | $313.72 | $395.05 | $313.72 | $395.05 | $1.38M | +25.95% |
| 2021-09-09 | $311.09 | $313.65 | $311.09 | $313.65 | $506.29K | +0.39% |
| 2021-09-08 | $354.64 | $354.64 | $312.43 | $312.43 | $1.36M | -11.85% |
| 2021-09-07 | $325.96 | $354.43 | $325.96 | $354.43 | $1.55M | +8.30% |
| 2021-09-06 | $321.03 | $327.27 | $321.03 | $327.27 | $3.50M | +2.57% |
| 2021-09-05 | $221.92 | $319.06 | $221.92 | $319.06 | $2.75M | +43.19% |
| 2021-09-04 | $187.73 | $222.82 | $187.73 | $222.82 | $806.42K | +19.02% |
| 2021-09-03 | $186.54 | $187.21 | $186.54 | $187.21 | $172.70K | +0.35% |
| 2021-09-02 | $187.18 | $187.18 | $186.55 | $186.55 | $285.14K | -0.29% |
| 2021-09-01 | $182.01 | $187.09 | $182.01 | $187.09 | $308.33K | +1.94% |
| 2021-08-31 | $183.53 | $183.53 | $183.53 | $183.53 | — | +0.00% |
| 2021-08-30 | $189.96 | $189.96 | $183.53 | $183.53 | $96.01K | -3.38% |
| 2021-08-29 | $194.04 | $194.04 | $189.96 | $189.96 | $68.41K | -2.08% |
| 2021-08-28 | $195.55 | $195.55 | $194.00 | $194.00 | $43.98K | -0.68% |
| 2021-08-27 | $186.27 | $195.33 | $186.27 | $195.33 | $65.13K | +4.79% |
| 2021-08-26 | $194.36 | $194.36 | $186.40 | $186.40 | $123.17K | -4.10% |
| 2021-08-25 | $206.38 | $206.38 | $194.36 | $194.36 | $250.25K | -5.59% |
| 2021-08-24 | $181.77 | $205.86 | $181.77 | $205.86 | $452.01K | +13.25% |
| 2021-08-23 | $183.41 | $183.41 | $181.77 | $181.77 | $172.14K | -0.72% |
| 2021-08-22 | $186.93 | $186.93 | $183.08 | $183.08 | $55.76K | -1.95% |
| 2021-08-21 | $192.27 | $192.27 | $186.73 | $186.73 | $96.05K | -2.77% |
| 2021-08-20 | $178.58 | $192.05 | $178.58 | $192.05 | $105.30K | +7.92% |
| 2021-08-19 | $185.07 | $185.07 | $177.96 | $177.96 | $441.01K | -3.16% |
| 2021-08-18 | $164.73 | $183.77 | $164.73 | $183.77 | $1.11M | +11.54% |
| 2021-08-17 | $152.91 | $164.76 | $152.91 | $164.76 | $197.60K | +7.73% |
| 2021-08-16 | $165.16 | $165.16 | $152.94 | $152.94 | $105.90K | -7.62% |
| 2021-08-15 | $150.40 | $165.55 | $150.40 | $165.55 | $93.74K | +10.04% |
| 2021-08-14 | $153.61 | $153.61 | $150.44 | $150.44 | $73.72K | -2.08% |
| 2021-08-13 | $150.82 | $153.63 | $150.82 | $153.63 | $166.81K | +2.02% |
| 2021-08-12 | $155.06 | $155.06 | $150.59 | $150.59 | $149.33K | -2.73% |
| 2021-08-11 | $153.35 | $154.82 | $153.35 | $154.82 | $261.68K | +1.18% |
| 2021-08-10 | $151.69 | $153.02 | $151.69 | $153.02 | $228.08K | +0.83% |
| 2021-08-09 | $152.65 | $152.65 | $151.76 | $151.76 | $238.80K | -0.32% |
| 2021-08-08 | $155.55 | $155.55 | $152.24 | $152.24 | $334.47K | -1.89% |
| 2021-08-07 | $161.85 | $161.85 | $155.17 | $155.17 | $486.54K | -4.04% |
| 2021-08-06 | $173.33 | $173.33 | $161.70 | $161.70 | $132.56K | -6.76% |
| 2021-08-05 | $177.92 | $177.92 | $173.43 | $173.43 | $189.73K | -2.38% |
| 2021-08-04 | $165.09 | $177.65 | $165.09 | $177.65 | $286.97K | +6.89% |
| 2021-08-03 | $156.88 | $166.20 | $156.88 | $166.20 | $241.52K | +5.89% |
| 2021-08-02 | $175.64 | $175.64 | $156.95 | $156.95 | $1.02M | -10.90% |
| 2021-08-01 | $134.71 | $176.15 | $134.71 | $176.15 | $783.52K | +30.52% |
| 2021-07-31 | $130.50 | $134.96 | $130.50 | $134.96 | $209.03K | +3.42% |
| 2021-07-30 | $134.33 | $134.33 | $130.50 | $130.50 | $438.37K | -2.86% |
| 2021-07-29 | $98.93 | $134.34 | $98.93 | $134.34 | $1.84M | +35.81% |
| 2021-07-28 | $93.89 | $98.92 | $93.89 | $98.92 | $108.83K | +5.32% |
| 2021-07-27 | $87.36 | $93.92 | $87.36 | $93.92 | $51.34K | +7.53% |
| 2021-07-26 | $96.21 | $96.21 | $87.34 | $87.34 | $78.45K | -9.23% |
| 2021-07-25 | $82.10 | $96.22 | $82.10 | $96.22 | $258.87K | +17.23% |
| 2021-07-24 | $73.55 | $82.08 | $73.55 | $82.08 | $39.25K | +10.92% |
| 2021-07-23 | $73.41 | $74.00 | $73.41 | $74.00 | $14.96K | +0.83% |
| 2021-07-22 | $73.98 | $73.98 | $73.39 | $73.39 | $41.48K | -0.86% |
| 2021-07-21 | $67.59 | $74.03 | $67.59 | $74.03 | $25.81K | +9.40% |
| 2021-07-20 | $66.25 | $67.67 | $66.25 | $67.67 | $83.75K | +1.96% |
| 2021-07-19 | $69.97 | $69.97 | $66.37 | $66.37 | $13.93K | -5.16% |
| 2021-07-18 | $68.68 | $69.98 | $68.68 | $69.98 | $12.21K | +1.82% |
| 2021-07-17 | $69.94 | $69.94 | $68.73 | $68.73 | $24.76K | -1.74% |
| 2021-07-16 | $71.91 | $71.91 | $69.95 | $69.95 | $11.42K | -2.64% |
| 2021-07-15 | $76.14 | $76.14 | $71.85 | $71.85 | $17.13K | -5.72% |
| 2021-07-14 | $73.05 | $76.21 | $73.05 | $76.21 | $36.00K | +4.40% |
| 2021-07-13 | $76.00 | $76.00 | $73.00 | $73.00 | $26.44K | -3.63% |
| 2021-07-12 | $79.35 | $79.35 | $75.75 | $75.75 | $28.17K | -4.17% |
| 2021-07-11 | $80.74 | $80.74 | $79.05 | $79.05 | $32.72K | -2.11% |
| 2021-07-10 | $76.65 | $80.75 | $76.65 | $80.75 | $48.40K | +5.40% |
| 2021-07-09 | $73.68 | $76.61 | $73.68 | $76.61 | $30.50K | +3.95% |
| 2021-07-08 | $80.82 | $80.82 | $73.70 | $73.70 | $95.75K | -8.82% |
| 2021-07-07 | $79.02 | $80.83 | $79.02 | $80.83 | $67.31K | +2.37% |
| 2021-07-06 | $79.24 | $79.24 | $78.96 | $78.96 | $48.73K | -0.33% |
| 2021-07-05 | $82.13 | $82.13 | $79.22 | $79.22 | $57.58K | -3.48% |
| 2021-07-04 | $78.69 | $82.08 | $78.69 | $82.08 | $38.85K | +4.24% |
| 2021-07-03 | $74.40 | $78.74 | $74.40 | $78.74 | $125.10K | +5.79% |
| 2021-07-02 | $68.75 | $74.43 | $68.75 | $74.43 | $43.75K | +8.10% |
| 2021-07-01 | $67.85 | $68.85 | $67.85 | $68.85 | $40.80K | +1.64% |
| 2021-06-30 | $75.18 | $75.18 | $67.74 | $67.74 | $60.90K | -9.96% |
| 2021-06-29 | $75.61 | $75.61 | $75.23 | $75.23 | $80.25K | -0.70% |
| 2021-06-28 | $82.84 | $82.84 | $75.76 | $75.76 | $155.47K | -8.65% |
| 2021-06-27 | $80.66 | $82.93 | $80.66 | $82.93 | $71.34K | +2.71% |
| 2021-06-26 | $90.90 | $90.90 | $80.74 | $80.74 | $173.53K | -11.04% |
| 2021-06-25 | $78.76 | $90.76 | $78.76 | $90.76 | $447.51K | +16.17% |
| 2021-06-24 | $73.08 | $78.13 | $73.08 | $78.13 | $674.32K | +6.44% |
| 2021-06-23 | $58.52 | $73.40 | $58.52 | $73.40 | $447.80K | +25.34% |
| 2021-06-22 | $57.25 | $58.56 | $57.25 | $58.56 | $225.13K | +2.29% |
| 2021-06-21 | $74.98 | $74.98 | $57.25 | $57.25 | $91.89K | -23.64% |
| 2021-06-20 | $73.64 | $74.97 | $73.64 | $74.97 | $102.63K | +1.83% |
| 2021-06-19 | $71.67 | $73.62 | $71.67 | $73.62 | $178.94K | +2.65% |
| 2021-06-18 | $69.47 | $71.72 | $69.47 | $71.72 | $106.36K | +3.21% |
| 2021-06-17 | $72.56 | $72.56 | $69.49 | $69.49 | $238.39K | -4.23% |
| 2021-06-16 | $62.81 | $72.56 | $62.81 | $72.56 | $227.88K | +15.45% |
| 2021-06-15 | $61.42 | $62.85 | $61.42 | $62.85 | $52.92K | +2.29% |
| 2021-06-14 | $56.81 | $61.44 | $56.81 | $61.44 | $101.32K | +8.21% |
| 2021-06-13 | $52.98 | $56.78 | $52.98 | $56.78 | $120.22K | +6.67% |
| 2021-06-12 | $51.82 | $53.23 | $51.82 | $53.23 | $30.63K | +2.78% |
| 2021-06-11 | $47.52 | $51.79 | $47.52 | $51.79 | $51.58K | +7.90% |
| 2021-06-10 | $44.92 | $48.00 | $44.92 | $48.00 | $45.52K | +6.95% |
| 2021-06-09 | $42.37 | $44.88 | $42.37 | $44.88 | $11.81K | +5.90% |
| 2021-06-08 | $41.68 | $42.38 | $41.68 | $42.38 | $39.38K | +1.78% |
| 2021-06-07 | $43.30 | $43.30 | $41.64 | $41.64 | $27.90K | -3.81% |
| 2021-06-06 | $42.96 | $43.29 | $42.96 | $43.29 | $6.72K | +0.74% |
| 2021-06-05 | $44.40 | $44.40 | $42.97 | $42.97 | $56.49K | -3.48% |
| 2021-06-04 | $47.95 | $47.95 | $44.52 | $44.52 | $41.88K | -7.15% |
| 2021-06-03 | $47.50 | $47.95 | $47.50 | $47.95 | $48.73K | +0.84% |
| 2021-06-02 | $45.92 | $47.55 | $45.92 | $47.55 | $16.35K | +3.50% |
| 2021-06-01 | $44.14 | $45.94 | $44.14 | $45.94 | $21.26K | +4.13% |
| 2021-05-31 | $40.30 | $44.12 | $40.30 | $44.12 | $29.11K | +9.48% |
| 2021-05-30 | $38.61 | $40.30 | $38.61 | $40.30 | $23.49K | +4.32% |
| 2021-05-29 | $41.25 | $41.25 | $38.63 | $38.63 | $34.66K | -6.24% |
| 2021-05-28 | $47.18 | $47.18 | $41.20 | $41.20 | $30.75K | -12.64% |
| 2021-05-27 | $44.90 | $47.16 | $44.90 | $47.16 | $43.84K | +5.08% |
| 2021-05-26 | $41.29 | $44.88 | $41.29 | $44.88 | $37.05K | +8.33% |
| 2021-05-25 | $40.56 | $41.43 | $40.56 | $41.43 | $62.83K | +2.20% |
| 2021-05-24 | $31.26 | $40.54 | $31.26 | $40.54 | $58.16K | +29.44% |
| 2021-05-23 | $39.93 | $39.93 | $31.32 | $31.32 | $48.45K | -21.56% |
| 2021-05-22 | $45.87 | $45.87 | $39.93 | $39.93 | $23.95K | -12.97% |
| 2021-05-21 | $52.79 | $52.79 | $45.88 | $45.88 | $96.05K | -13.20% |
| 2021-05-20 | $47.83 | $52.86 | $47.83 | $52.86 | $55.38K | +10.84% |
| 2021-05-19 | $60.42 | $60.42 | $47.69 | $47.69 | $103.31K | -21.28% |
| 2021-05-18 | $50.33 | $60.58 | $50.33 | $60.58 | $87.32K | +20.58% |
| 2021-05-17 | $49.20 | $50.24 | $49.20 | $50.24 | $142.46K | +1.56% |
| 2021-05-16 | $52.62 | $52.62 | $49.47 | $49.47 | $31.31K | -5.83% |
| 2021-05-15 | $54.52 | $54.52 | $52.53 | $52.53 | $45.42K | -3.37% |
| 2021-05-14 | $54.61 | $54.61 | $54.36 | $54.36 | $92.34K | -2.04% |
| 2021-05-13 | $42.04 | $55.49 | $42.04 | $55.49 | $317.15K | +31.74% |
| 2021-05-12 | $43.84 | $43.84 | $42.12 | $42.12 | $70.45K | -3.90% |
| 2021-05-11 | $41.17 | $43.83 | $41.17 | $43.83 | $60.74K | +6.49% |
| 2021-05-10 | $39.36 | $41.16 | $39.36 | $41.16 | $45.23K | +4.68% |
| 2021-05-09 | $39.79 | $39.79 | $39.32 | $39.32 | $26.81K | -1.16% |
| 2021-05-08 | $39.58 | $39.78 | $39.58 | $39.78 | $20.44K | +0.51% |
| 2021-05-07 | $38.01 | $39.58 | $38.01 | $39.58 | $38.13K | +4.24% |
| 2021-05-06 | $38.82 | $38.82 | $37.97 | $37.97 | $59.05K | -2.29% |
| 2021-05-05 | $39.02 | $39.02 | $38.86 | $38.86 | $39.41K | -0.44% |
| 2021-05-04 | $40.25 | $40.25 | $39.03 | $39.03 | $29.69K | -3.27% |
| 2021-05-03 | $39.87 | $40.35 | $39.87 | $40.35 | $31.09K | +1.43% |
| 2021-05-02 | $42.47 | $42.47 | $39.78 | $39.78 | $22.05K | -6.64% |
| 2021-05-01 | $43.02 | $43.02 | $42.61 | $42.61 | $25.03K | -1.09% |
| 2021-04-30 | $40.86 | $43.08 | $40.86 | $43.08 | $62.33K | +4.46% |
| 2021-04-29 | $41.15 | $41.24 | $41.15 | $41.24 | $28.11K | +0.34% |
| 2021-04-28 | $40.74 | $41.10 | $40.74 | $41.10 | $23.35K | +0.88% |
| 2021-04-27 | $40.67 | $40.74 | $40.67 | $40.74 | $13.54K | +0.49% |
| 2021-04-26 | $36.74 | $40.54 | $36.74 | $40.54 | $11.94K | +9.92% |
| 2021-04-25 | $37.84 | $37.84 | $36.88 | $36.88 | $18.14K | -2.49% |
| 2021-04-24 | $38.26 | $38.26 | $37.82 | $37.82 | $19.02K | -1.30% |
| 2021-04-23 | $41.39 | $41.39 | $38.32 | $38.32 | $24.22K | -7.51% |
| 2021-04-22 | $40.20 | $41.43 | $40.20 | $41.43 | $17.88K | +3.09% |
| 2021-04-21 | $40.92 | $40.92 | $40.19 | $40.19 | $17.48K | -2.02% |
| 2021-04-20 | $42.77 | $42.77 | $41.02 | $41.02 | $29.59K | -4.02% |
| 2021-04-19 | $40.06 | $42.74 | $40.06 | $42.74 | $23.91K | +6.48% |
| 2021-04-18 | $44.36 | $44.36 | $40.14 | $40.14 | $32.06K | -9.74% |
| 2021-04-17 | $40.81 | $44.47 | $40.81 | $44.47 | $27.19K | +8.92% |
| 2021-04-16 | $42.17 | $42.17 | $40.83 | $40.83 | $24.30K | -3.38% |
| 2021-04-15 | $43.40 | $43.40 | $42.26 | $42.26 | $25.02K | -2.42% |
| 2021-04-14 | $42.51 | $43.31 | $42.51 | $43.31 | $16.96K | +1.86% |
| 2021-04-13 | $38.10 | $42.52 | $38.10 | $42.52 | $29.37K | +11.34% |
| 2021-04-12 | $38.66 | $38.66 | $38.19 | $38.19 | $43.61K | -1.27% |
| 2021-04-11 | $39.66 | $39.66 | $38.68 | $38.68 | $55.60K | -2.40% |
| 2021-04-10 | $39.68 | $39.68 | $39.63 | $39.63 | $25.40K | +0.08% |
| 2021-04-09 | $40.61 | $40.61 | $39.60 | $39.60 | $15.84K | -2.41% |
| 2021-04-08 | $36.88 | $40.58 | $36.88 | $40.58 | $19.76K | +9.56% |
| 2021-04-07 | $38.56 | $38.56 | $37.04 | $37.04 | $27.01K | -3.72% |
| 2021-04-06 | $40.12 | $40.12 | $38.47 | $38.47 | $25.15K | -4.04% |
| 2021-04-05 | $40.68 | $40.68 | $40.09 | $40.09 | $25.00K | -1.26% |
| 2021-04-04 | $40.71 | $40.71 | $40.60 | $40.60 | $8.52K | -0.56% |
| 2021-04-03 | $41.82 | $41.82 | $40.83 | $40.83 | $20.20K | -2.39% |
| 2021-04-02 | $40.10 | $41.83 | $40.10 | $41.83 | $29.62K | +3.62% |
| 2021-04-01 | $40.41 | $40.41 | $40.37 | $40.37 | $22.66K | +0.60% |
| 2021-03-31 | $40.28 | $40.28 | $40.13 | $40.13 | $48.71K | -0.52% |
| 2021-03-30 | $42.31 | $42.31 | $40.34 | $40.34 | $23.43K | -4.34% |
| 2021-03-29 | $40.23 | $42.17 | $40.23 | $42.17 | $24.46K | +4.90% |
| 2021-03-28 | $40.20 | $40.20 | $40.20 | $40.20 | $15.99K | -0.35% |
| 2021-03-27 | $41.83 | $41.83 | $40.34 | $40.34 | $13.84K | -2.04% |
| 2021-03-26 | $39.18 | $41.18 | $39.18 | $41.18 | $16.70K | +3.18% |
| 2021-03-25 | $39.57 | $39.91 | $39.57 | $39.91 | $13.33K | +0.71% |
| 2021-03-24 | $42.41 | $42.41 | $39.63 | $39.63 | $21.64K | -6.73% |
| 2021-03-23 | $42.84 | $42.84 | $42.49 | $42.49 | $14.93K | -0.63% |
| 2021-03-22 | $44.46 | $44.46 | $42.76 | $42.76 | $42.33K | -3.59% |
| 2021-03-21 | $44.65 | $44.65 | $44.35 | $44.35 | $14.82K | -0.43% |
| 2021-03-20 | $46.80 | $46.80 | $44.54 | $44.54 | $20.75K | -4.95% |
| 2021-03-19 | $44.87 | $46.86 | $44.87 | $46.86 | $14.78K | +4.39% |
| 2021-03-18 | $44.01 | $44.89 | $44.01 | $44.89 | $39.70K | +1.68% |
| 2021-03-17 | $40.89 | $44.15 | $40.89 | $44.15 | $23.68K | +8.05% |
| 2021-03-16 | $36.47 | $40.86 | $36.47 | $40.86 | $30.74K | +11.30% |
| 2021-03-15 | $38.56 | $38.56 | $36.71 | $36.71 | $23.23K | -4.75% |
| 2021-03-14 | $36.92 | $38.54 | $36.92 | $38.54 | $25.08K | +4.05% |
| 2021-03-13 | $36.56 | $37.04 | $36.56 | $37.04 | $18.77K | +0.76% |
| 2021-03-12 | $40.81 | $40.81 | $36.76 | $36.76 | $22.06K | -9.86% |
| 2021-03-11 | $41.25 | $41.25 | $40.78 | $40.78 | $19.85K | -1.45% |
| 2021-03-10 | $42.46 | $42.46 | $41.38 | $41.38 | $13.84K | -2.54% |
| 2021-03-09 | $42.51 | $42.51 | $42.46 | $42.46 | $48.09K | -0.14% |
| 2021-03-08 | $37.34 | $42.52 | $37.34 | $42.52 | $25.13K | +14.49% |
| 2021-03-07 | $32.28 | $37.14 | $32.28 | $37.14 | $11.94K | +15.16% |
| 2021-03-06 | $31.97 | $32.25 | $31.97 | $32.25 | $15.75K | +1.13% |
| 2021-03-05 | $32.13 | $32.13 | $31.89 | $31.89 | $10.62K | -0.84% |
| 2021-03-04 | $33.69 | $33.69 | $32.16 | $32.16 | $17.60K | -4.29% |
| 2021-03-03 | $32.60 | $33.60 | $32.60 | $33.60 | $14.89K | +3.32% |
| 2021-03-02 | $35.22 | $35.22 | $32.52 | $32.52 | $27.18K | -7.67% |
| 2021-03-01 | $32.09 | $35.22 | $32.09 | $35.22 | $18.40K | +10.03% |
| 2021-02-28 | $34.90 | $34.90 | $32.01 | $32.01 | $9.58K | -8.31% |
| 2021-02-27 | $34.11 | $34.91 | $34.11 | $34.91 | $7.37K | +2.74% |
| 2021-02-26 | $34.52 | $34.52 | $33.98 | $33.98 | $27.06K | -0.64% |
| 2021-02-25 | $35.57 | $35.57 | $34.20 | $34.20 | $13.19K | -3.85% |
| 2021-02-24 | $36.12 | $36.12 | $35.57 | $35.57 | $19.08K | -0.95% |
| 2021-02-23 | $36.23 | $36.23 | $35.91 | $35.91 | $19.17K | -0.97% |
| 2021-02-22 | $41.43 | $41.43 | $36.26 | $36.26 | $24.14K | -12.01% |
| 2021-02-21 | $40.86 | $41.21 | $40.86 | $41.21 | $19.16K | +0.81% |
| 2021-02-20 | $43.07 | $43.07 | $40.88 | $40.88 | $23.00K | -8.07% |
| 2021-02-19 | $44.61 | $44.61 | $44.47 | $44.47 | $27.95K | -0.34% |
| 2021-02-18 | $43.67 | $44.62 | $43.67 | $44.62 | $33.49K | +1.18% |
| 2021-02-17 | $41.21 | $44.10 | $41.21 | $44.10 | $16.35K | +8.01% |
| 2021-02-16 | $41.12 | $41.12 | $40.83 | $40.83 | $5.97K | -0.22% |
| 2021-02-15 | $42.14 | $42.14 | $40.92 | $40.92 | $12.30K | -1.04% |
| 2021-02-14 | $43.56 | $43.56 | $41.35 | $41.35 | $38.02K | -4.92% |
| 2021-02-13 | $44.10 | $44.10 | $43.49 | $43.49 | $18.23K | -1.47% |
| 2021-02-12 | $42.01 | $44.14 | $42.01 | $44.14 | $23.81K | +5.07% |
| 2021-02-11 | $42.94 | $42.94 | $42.01 | $42.01 | $15.00K | -2.57% |
| 2021-02-10 | $41.67 | $43.12 | $41.67 | $43.12 | $11.35K | +4.00% |
| 2021-02-09 | $39.36 | $41.46 | $39.36 | $41.46 | $11.71K | +5.36% |
| 2021-02-08 | $39.76 | $39.76 | $39.35 | $39.35 | $12.11K | -1.03% |
| 2021-02-07 | $36.10 | $39.76 | $36.10 | $39.76 | $9.66K | +10.08% |
| 2021-02-06 | $36.12 | $36.12 | $36.12 | $36.12 | $21.75K | +0.28% |
| 2021-02-05 | $38.12 | $38.12 | $36.02 | $36.02 | $12.31K | -5.71% |
| 2021-02-04 | $36.76 | $38.20 | $36.76 | $38.20 | $25.91K | +4.54% |
| 2021-02-03 | $39.30 | $39.30 | $36.54 | $36.54 | $62.35K | -7.02% |
Frequently asked questions
What was the Quant price on January 1, 2021?
QNT opened 2021-02-03 at $39.30 and closed that day at $36.54.
What was the highest price of Quant in 2021?
The highest was $395.39 on 2021-09-11; the lowest was $31.26 on 2021-05-24.
How much did Quant change in 2021?
QNT moved +355.90% in 2021, from $39.30 to $179.17.
More about Quant
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.