Quant price history in 2022
In 2022 Quant (QNT) went from $178.56 on 2022-01-01 to $105.4297 on 2022-12-31, a change of -40.96%. The highest price was $227.445 on 2022-10-17 and the lowest $44.347 on 2022-06-16. About $311.23M was traded across the year. The best day was 2022-02-03 (+18.91%) and the worst 2022-11-09 (-27.57%).
$178.56Open · 2022-01-01
$105.4297Close · 2022-12-31
$227.445High · 2022-10-17
$44.347Low · 2022-06-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $178.56 | $187.26 | $92.63 | $97.14 | $14.27M | -45.60% |
| February | $97.24 | $154.42 | $97.24 | $115.78 | $29.10M | +19.07% |
| March | $116.12 | $148.73 | $110.14 | $137.82 | $19.68M | +18.69% |
| April | $137.95 | $141.04 | $92.90 | $92.90 | $20.62M | -32.66% |
| May | $92.70 | $101.64 | $62.167 | $70.908 | $18.68M | -23.51% |
| June | $70.911 | $70.911 | $44.347 | $53.086 | $9.39M | -25.14% |
| July | $53.425 | $106.97 | $52.151 | $102.723 | $6.55M | +92.28% |
| August | $102.454 | $133.148 | $75.00 | $96.4188 | $52.22M | -5.89% |
| September | $96.421 | $146.876 | $87.205 | $141.9892 | $58.00M | +47.26% |
| October | $141.952 | $227.445 | $128.739 | $166.953 | $59.65M | +17.61% |
| November | $166.799 | $168.048 | $94.304 | $124.0125 | $17.34M | -25.65% |
| December | $123.956 | $132.826 | $101.556 | $105.4297 | $5.74M | -14.95% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $110.124 | $113.024 | $104.267 | $105.4297 | $471.03K | -4.27% |
| 2022-12-30 | $110.788 | $111.254 | $101.624 | $110.1272 | $380.49K | -0.67% |
| 2022-12-29 | $110.00 | $112.41 | $109.013 | $110.8681 | $170.81K | +0.62% |
| 2022-12-28 | $114.79 | $115.525 | $107.609 | $110.1893 | $259.45K | -3.97% |
| 2022-12-27 | $109.231 | $117.883 | $109.231 | $114.7476 | $255.99K | +5.10% |
| 2022-12-26 | $105.869 | $109.411 | $105.565 | $109.1752 | $100.68K | +3.05% |
| 2022-12-25 | $105.301 | $106.231 | $104.257 | $105.9392 | $78.29K | +0.50% |
| 2022-12-24 | $105.212 | $105.865 | $104.044 | $105.4112 | $66.85K | +0.25% |
| 2022-12-23 | $104.823 | $106.997 | $104.212 | $105.148 | $103.12K | +0.25% |
| 2022-12-22 | $104.906 | $105.30 | $101.556 | $104.8872 | $147.79K | +0.02% |
| 2022-12-21 | $108.105 | $108.105 | $102.829 | $104.8694 | $112.97K | -2.98% |
| 2022-12-20 | $104.591 | $109.943 | $103.766 | $108.0933 | $143.60K | +3.48% |
| 2022-12-19 | $109.599 | $111.51 | $102.00 | $104.4577 | $219.85K | -4.68% |
| 2022-12-18 | $109.456 | $111.012 | $108.253 | $109.581 | $99.68K | +0.06% |
| 2022-12-17 | $111.175 | $112.263 | $106.64 | $109.5147 | $200.62K | -1.40% |
| 2022-12-16 | $119.251 | $121.134 | $110.01 | $111.0733 | $151.75K | -6.83% |
| 2022-12-15 | $124.107 | $124.817 | $119.156 | $119.219 | $104.60K | -3.98% |
| 2022-12-14 | $122.269 | $127.636 | $121.605 | $124.1658 | $195.49K | +1.52% |
| 2022-12-13 | $120.83 | $124.51 | $116.067 | $122.3048 | $160.82K | +1.24% |
| 2022-12-12 | $117.313 | $122.388 | $113.726 | $120.8109 | $223.57K | +2.98% |
| 2022-12-11 | $120.083 | $120.723 | $116.696 | $117.3119 | $141.18K | -2.22% |
| 2022-12-10 | $121.804 | $122.636 | $119.055 | $119.9805 | $82.27K | -1.52% |
| 2022-12-09 | $121.546 | $125.007 | $121.532 | $121.8353 | $95.82K | +0.26% |
| 2022-12-08 | $117.477 | $123.824 | $115.808 | $121.5239 | $187.65K | +3.40% |
| 2022-12-07 | $122.097 | $122.831 | $115.051 | $117.5227 | $216.57K | -3.68% |
| 2022-12-06 | $125.756 | $128.323 | $119.364 | $122.0121 | $303.96K | -3.00% |
| 2022-12-05 | $128.976 | $132.661 | $122.018 | $125.7901 | $366.70K | -2.55% |
| 2022-12-04 | $126.311 | $129.945 | $125.241 | $129.0844 | $127.34K | +2.19% |
| 2022-12-03 | $130.425 | $132.826 | $126.284 | $126.3158 | $126.03K | -3.20% |
| 2022-12-02 | $121.318 | $132.542 | $120.00 | $130.4913 | $230.75K | +7.52% |
| 2022-12-01 | $123.956 | $124.72 | $119.724 | $121.3662 | $212.10K | -2.13% |
| 2022-11-30 | $113.863 | $124.562 | $112.793 | $124.0125 | $203.23K | +9.04% |
| 2022-11-29 | $112.399 | $115.969 | $110.665 | $113.7324 | $141.55K | +1.20% |
| 2022-11-28 | $117.924 | $118.052 | $108.974 | $112.3886 | $261.66K | -4.66% |
| 2022-11-27 | $121.072 | $124.265 | $117.466 | $117.8766 | $141.07K | -2.60% |
| 2022-11-26 | $117.926 | $122.923 | $117.836 | $121.0227 | $275.06K | +2.22% |
| 2022-11-25 | $113.74 | $120.00 | $109.967 | $118.3936 | $213.54K | +3.92% |
| 2022-11-24 | $113.327 | $116.052 | $111.34 | $113.9251 | $185.53K | +0.52% |
| 2022-11-23 | $108.385 | $114.025 | $107.834 | $113.3355 | $219.88K | +4.45% |
| 2022-11-22 | $105.374 | $111.001 | $99.941 | $108.5039 | $362.15K | +3.19% |
| 2022-11-21 | $105.741 | $110.44 | $100.487 | $105.154 | $464.02K | -0.54% |
| 2022-11-20 | $115.505 | $117.60 | $105.671 | $105.7269 | $238.31K | -8.30% |
| 2022-11-19 | $118.915 | $118.915 | $113.563 | $115.2959 | $216.37K | -2.95% |
| 2022-11-18 | $119.12 | $122.916 | $115.583 | $118.7948 | $263.91K | -0.15% |
| 2022-11-17 | $115.00 | $122.053 | $111.82 | $118.9753 | $412.55K | +3.58% |
| 2022-11-16 | $119.517 | $123.394 | $112.00 | $114.8578 | $385.94K | -3.97% |
| 2022-11-15 | $109.716 | $126.00 | $109.582 | $119.6006 | $821.48K | +9.16% |
| 2022-11-14 | $101.704 | $112.119 | $94.304 | $109.5667 | $618.15K | +7.37% |
| 2022-11-13 | $110.376 | $115.242 | $101.111 | $102.0438 | $454.76K | -7.43% |
| 2022-11-12 | $114.128 | $115.791 | $107.271 | $110.2368 | $433.71K | -3.21% |
| 2022-11-11 | $125.64 | $125.885 | $110.564 | $113.8919 | $1.00M | -9.43% |
| 2022-11-10 | $108.053 | $137.558 | $105.872 | $125.7466 | $2.36M | +16.22% |
| 2022-11-09 | $149.223 | $151.051 | $105.011 | $108.1952 | $2.30M | -27.57% |
| 2022-11-08 | $153.34 | $155.553 | $124.333 | $149.3759 | $2.01M | -2.70% |
| 2022-11-07 | $156.523 | $159.304 | $151.621 | $153.5269 | $585.09K | -2.23% |
| 2022-11-06 | $162.026 | $163.827 | $156.181 | $157.0219 | $398.14K | -3.31% |
| 2022-11-05 | $164.706 | $167.839 | $160.657 | $162.3989 | $538.03K | -1.41% |
| 2022-11-04 | $156.586 | $167.749 | $156.272 | $164.7159 | $565.92K | +4.97% |
| 2022-11-03 | $158.223 | $162.305 | $155.225 | $156.9194 | $354.35K | -0.75% |
| 2022-11-02 | $162.639 | $164.547 | $154.00 | $158.0994 | $596.93K | -2.96% |
| 2022-11-01 | $166.799 | $168.048 | $162.053 | $162.9204 | $322.42K | -2.42% |
| 2022-10-31 | $167.899 | $174.12 | $161.873 | $166.953 | $661.76K | -0.56% |
| 2022-10-30 | $163.87 | $175.379 | $159.657 | $167.9002 | $807.16K | +2.58% |
| 2022-10-29 | $166.43 | $170.369 | $159.189 | $163.6806 | $525.92K | -1.72% |
| 2022-10-28 | $164.003 | $170.792 | $162.264 | $166.5405 | $624.89K | +1.48% |
| 2022-10-27 | $173.379 | $176.655 | $161.00 | $164.1061 | $1.01M | -5.28% |
| 2022-10-26 | $174.382 | $178.566 | $172.544 | $173.252 | $821.53K | -0.90% |
| 2022-10-25 | $176.733 | $185.568 | $174.485 | $174.823 | $961.80K | -1.03% |
| 2022-10-24 | $175.20 | $184.419 | $171.955 | $176.6495 | $945.58K | +0.71% |
| 2022-10-23 | $178.911 | $179.788 | $170.124 | $175.399 | $1.20M | -1.81% |
| 2022-10-22 | $188.716 | $189.554 | $174.00 | $178.624 | $1.13M | -5.55% |
| 2022-10-21 | $169.426 | $194.298 | $165.121 | $189.1135 | $2.45M | +11.12% |
| 2022-10-20 | $172.918 | $179.33 | $158.658 | $170.186 | $2.24M | -1.45% |
| 2022-10-19 | $184.233 | $195.004 | $171.00 | $172.6888 | $2.87M | -6.55% |
| 2022-10-18 | $209.967 | $210.97 | $181.465 | $184.8001 | $3.68M | -11.63% |
| 2022-10-17 | $193.538 | $227.445 | $190.295 | $209.1192 | $8.87M | +7.79% |
| 2022-10-16 | $183.826 | $194.598 | $179.758 | $194.0058 | $2.07M | +5.46% |
| 2022-10-15 | $166.265 | $188.95 | $166.265 | $183.96 | $3.67M | +10.85% |
| 2022-10-14 | $160.585 | $175.315 | $159.26 | $165.9505 | $2.72M | +3.30% |
| 2022-10-13 | $153.606 | $162.448 | $139.045 | $160.6432 | $2.37M | +4.66% |
| 2022-10-12 | $153.732 | $157.538 | $151.334 | $153.4921 | $937.55K | -0.23% |
| 2022-10-11 | $151.291 | $159.518 | $148.01 | $153.8507 | $1.69M | +1.72% |
| 2022-10-10 | $156.08 | $158.537 | $147.621 | $151.2521 | $2.41M | -3.06% |
| 2022-10-09 | $149.138 | $164.293 | $148.825 | $156.0191 | $3.85M | +4.60% |
| 2022-10-08 | $138.378 | $153.325 | $138.094 | $149.1627 | $1.68M | +7.77% |
| 2022-10-07 | $137.526 | $139.838 | $135.492 | $138.404 | $690.57K | +0.64% |
| 2022-10-06 | $138.138 | $141.59 | $136.60 | $137.5286 | $945.55K | -0.45% |
| 2022-10-05 | $141.81 | $142.255 | $133.703 | $138.1543 | $1.32M | -2.59% |
| 2022-10-04 | $139.134 | $144.216 | $138.64 | $141.8347 | $1.47M | +1.94% |
| 2022-10-03 | $129.402 | $142.918 | $128.739 | $139.1299 | $2.15M | +7.54% |
| 2022-10-02 | $136.841 | $140.811 | $128.859 | $129.3801 | $1.25M | -5.43% |
| 2022-10-01 | $141.952 | $145.475 | $135.607 | $136.8117 | $1.64M | -3.65% |
| 2022-09-30 | $133.927 | $146.876 | $132.603 | $141.9892 | $3.51M | +5.99% |
| 2022-09-29 | $136.237 | $138.50 | $127.777 | $133.9691 | $3.81M | -1.63% |
| 2022-09-28 | $133.279 | $144.96 | $127.024 | $136.1892 | $7.91M | +2.18% |
| 2022-09-27 | $120.436 | $137.305 | $120.212 | $133.2868 | $5.95M | +10.67% |
| 2022-09-26 | $116.195 | $121.735 | $112.181 | $120.4341 | $3.00M | +3.64% |
| 2022-09-25 | $115.30 | $120.304 | $112.221 | $116.2006 | $1.71M | +0.87% |
| 2022-09-24 | $110.673 | $123.81 | $110.381 | $115.2039 | $4.27M | +4.13% |
| 2022-09-23 | $104.423 | $111.417 | $103.734 | $110.6313 | $1.64M | +5.96% |
| 2022-09-22 | $100.859 | $105.619 | $100.859 | $104.4103 | $1.01M | +3.54% |
| 2022-09-21 | $101.605 | $107.144 | $98.47 | $100.8405 | $1.50M | -0.67% |
| 2022-09-20 | $108.214 | $108.943 | $100.854 | $101.5178 | $1.16M | -6.13% |
| 2022-09-19 | $103.499 | $108.867 | $98.767 | $108.1438 | $1.41M | +4.38% |
| 2022-09-18 | $109.903 | $111.008 | $101.549 | $103.607 | $1.11M | -5.58% |
| 2022-09-17 | $106.901 | $112.11 | $105.07 | $109.7256 | $703.45K | +2.54% |
| 2022-09-16 | $103.478 | $108.92 | $100.174 | $107.004 | $1.70M | +3.38% |
| 2022-09-15 | $98.99 | $107.535 | $95.455 | $103.506 | $2.27M | +4.56% |
| 2022-09-14 | $97.969 | $101.013 | $96.861 | $98.988 | $1.48M | +1.07% |
| 2022-09-13 | $106.616 | $107.735 | $97.516 | $97.9403 | $2.31M | -8.12% |
| 2022-09-12 | $108.289 | $111.812 | $104.25 | $106.5939 | $1.57M | -1.61% |
| 2022-09-11 | $105.209 | $109.394 | $102.137 | $108.3408 | $761.39K | +2.92% |
| 2022-09-10 | $103.358 | $106.255 | $99.734 | $105.264 | $778.28K | +1.93% |
| 2022-09-09 | $101.765 | $107.286 | $101.765 | $103.2742 | $1.49M | +1.51% |
| 2022-09-08 | $95.659 | $103.572 | $94.923 | $101.7428 | $1.59M | +6.33% |
| 2022-09-07 | $90.298 | $98.811 | $87.205 | $95.6899 | $1.75M | +6.04% |
| 2022-09-06 | $93.149 | $94.915 | $87.285 | $90.2433 | $1.10M | -3.15% |
| 2022-09-05 | $95.29 | $95.724 | $92.352 | $93.174 | $410.63K | -2.17% |
| 2022-09-04 | $93.557 | $96.20 | $93.299 | $95.2449 | $333.95K | +1.70% |
| 2022-09-03 | $92.804 | $94.203 | $91.998 | $93.6503 | $275.04K | +0.98% |
| 2022-09-02 | $95.126 | $96.468 | $91.624 | $92.7404 | $757.77K | -2.48% |
| 2022-09-01 | $96.421 | $97.403 | $93.726 | $95.0968 | $712.67K | -1.37% |
| 2022-08-31 | $95.49 | $100.398 | $95.49 | $96.4188 | $1.11M | +0.96% |
| 2022-08-30 | $100.986 | $101.215 | $94.099 | $95.4991 | $1.31M | -5.44% |
| 2022-08-29 | $92.443 | $101.913 | $92.22 | $100.9975 | $1.25M | +9.22% |
| 2022-08-28 | $94.017 | $98.55 | $92.286 | $92.4681 | $970.06K | -1.64% |
| 2022-08-27 | $96.993 | $99.647 | $90.717 | $94.0114 | $906.76K | -3.26% |
| 2022-08-26 | $106.412 | $106.649 | $96.959 | $97.1787 | $1.29M | -8.78% |
| 2022-08-25 | $107.758 | $111.563 | $104.831 | $106.5301 | $702.26K | -1.13% |
| 2022-08-24 | $109.468 | $112.239 | $107.392 | $107.7495 | $543.41K | -1.69% |
| 2022-08-23 | $104.747 | $111.751 | $104.106 | $109.603 | $515.13K | +3.82% |
| 2022-08-22 | $108.283 | $112.852 | $102.18 | $105.5681 | $460.11K | -3.18% |
| 2022-08-21 | $103.241 | $115.965 | $100.266 | $109.0353 | $866.36K | +5.10% |
| 2022-08-20 | $99.11 | $105.264 | $95.707 | $103.7412 | $520.62K | +4.67% |
| 2022-08-19 | $108.879 | $108.944 | $98.572 | $99.111 | $2.26M | -8.89% |
| 2022-08-18 | $109.614 | $116.532 | $108.772 | $108.777 | $1.18M | -0.81% |
| 2022-08-17 | $115.905 | $123.206 | $108.386 | $109.6694 | $2.14M | -5.40% |
| 2022-08-16 | $113.795 | $117.892 | $111.566 | $115.934 | $1.10M | +2.00% |
| 2022-08-15 | $118.479 | $123.181 | $112.867 | $113.656 | $1.16M | -4.02% |
| 2022-08-14 | $126.524 | $130.958 | $116.879 | $118.4147 | $1.06M | -6.32% |
| 2022-08-13 | $128.39 | $128.401 | $125.248 | $126.4057 | $462.21K | -1.52% |
| 2022-08-12 | $123.703 | $128.796 | $123.183 | $128.3548 | $479.04K | +3.69% |
| 2022-08-11 | $125.888 | $130.281 | $123.08 | $123.7926 | $726.68K | -1.91% |
| 2022-08-10 | $125.004 | $128.917 | $119.638 | $126.2084 | $1.22M | +0.87% |
| 2022-08-09 | $128.117 | $129.339 | $119.79 | $125.1188 | $1.32M | -2.42% |
| 2022-08-08 | $125.739 | $133.148 | $123.952 | $128.2242 | $1.64M | +1.95% |
| 2022-08-07 | $119.977 | $129.503 | $119.672 | $125.7726 | $6.44M | +4.81% |
| 2022-08-06 | $106.938 | $124.596 | $106.443 | $119.9983 | $7.80M | +12.14% |
| 2022-08-05 | $103.647 | $108.328 | $103.473 | $107.0029 | $2.78M | +3.23% |
| 2022-08-04 | $105.118 | $107.424 | $102.782 | $103.6548 | $2.56M | -1.43% |
| 2022-08-03 | $102.313 | $108.146 | $99.551 | $105.1597 | $3.95M | +2.64% |
| 2022-08-02 | $75.00 | $106.421 | $75.00 | $102.4573 | $3.41M | -1.16% |
| 2022-08-01 | $102.454 | $103.66 | $102.454 | $103.66 | $95.06K | +0.91% |
| 2022-07-31 | $105.871 | $105.871 | $102.723 | $102.723 | $104.02K | -2.95% |
| 2022-07-30 | $106.46 | $106.46 | $105.848 | $105.848 | $113.84K | -0.56% |
| 2022-07-29 | $103.877 | $106.443 | $103.877 | $106.443 | $197.71K | +2.18% |
| 2022-07-28 | $96.923 | $104.174 | $96.923 | $104.174 | $245.09K | +7.51% |
| 2022-07-27 | $93.113 | $96.901 | $93.113 | $96.901 | $299.19K | +4.09% |
| 2022-07-26 | $87.71 | $93.091 | $87.71 | $93.091 | $275.29K | +5.82% |
| 2022-07-25 | $97.808 | $97.808 | $87.972 | $87.972 | $113.33K | -10.06% |
| 2022-07-24 | $100.628 | $100.628 | $97.809 | $97.809 | $65.83K | -2.59% |
| 2022-07-23 | $100.817 | $100.817 | $100.414 | $100.414 | $69.78K | -0.41% |
| 2022-07-22 | $103.113 | $103.113 | $100.831 | $100.831 | $74.66K | -2.02% |
| 2022-07-21 | $96.334 | $102.905 | $96.334 | $102.905 | $155.62K | +6.60% |
| 2022-07-20 | $106.97 | $106.97 | $96.532 | $96.532 | $396.60K | -9.72% |
| 2022-07-19 | $103.646 | $106.92 | $103.646 | $106.92 | $312.59K | +2.82% |
| 2022-07-18 | $98.541 | $103.989 | $98.541 | $103.989 | $209.33K | +5.46% |
| 2022-07-17 | $102.531 | $102.531 | $98.605 | $98.605 | $149.72K | -3.75% |
| 2022-07-16 | $104.52 | $104.52 | $102.444 | $102.444 | $459.09K | -1.64% |
| 2022-07-15 | $96.615 | $104.148 | $96.615 | $104.148 | $526.64K | +7.38% |
| 2022-07-14 | $84.381 | $96.991 | $84.381 | $96.991 | $325.22K | +14.60% |
| 2022-07-13 | $79.811 | $84.638 | $79.811 | $84.638 | $281.63K | +5.82% |
| 2022-07-12 | $79.239 | $79.982 | $79.239 | $79.982 | $316.68K | +1.25% |
| 2022-07-11 | $80.961 | $80.961 | $78.991 | $78.991 | $155.73K | -2.99% |
| 2022-07-10 | $85.081 | $85.081 | $81.429 | $81.429 | $449.40K | -4.31% |
| 2022-07-09 | $72.892 | $85.094 | $72.892 | $85.094 | $375.94K | +17.26% |
| 2022-07-08 | $64.486 | $72.568 | $64.486 | $72.568 | $213.77K | +12.57% |
| 2022-07-07 | $62.035 | $64.464 | $62.035 | $64.464 | $99.47K | +3.90% |
| 2022-07-06 | $59.917 | $62.042 | $59.917 | $62.042 | $89.46K | +3.83% |
| 2022-07-05 | $60.523 | $60.523 | $59.754 | $59.754 | $195.13K | -1.56% |
| 2022-07-04 | $55.655 | $60.698 | $55.655 | $60.698 | $153.30K | +9.42% |
| 2022-07-03 | $55.935 | $55.935 | $55.475 | $55.475 | $13.44K | -0.41% |
| 2022-07-02 | $52.527 | $55.706 | $52.527 | $55.706 | $22.67K | +6.82% |
| 2022-07-01 | $53.425 | $53.425 | $52.151 | $52.151 | $90.11K | -1.76% |
| 2022-06-30 | $51.379 | $53.086 | $51.379 | $53.086 | $39.50K | +3.19% |
| 2022-06-29 | $57.827 | $57.827 | $51.447 | $51.447 | $82.00K | -10.43% |
| 2022-06-28 | $59.277 | $59.277 | $57.437 | $57.437 | $41.62K | -2.10% |
| 2022-06-27 | $61.609 | $61.609 | $58.671 | $58.671 | $92.28K | -4.57% |
| 2022-06-26 | $63.532 | $63.532 | $61.479 | $61.479 | $115.74K | -3.04% |
| 2022-06-25 | $58.447 | $63.405 | $58.447 | $63.405 | $135.87K | +8.31% |
| 2022-06-24 | $55.794 | $58.542 | $55.794 | $58.542 | $39.04K | +5.31% |
| 2022-06-23 | $52.18 | $55.589 | $52.18 | $55.589 | $79.52K | +5.98% |
| 2022-06-22 | $56.143 | $56.143 | $52.452 | $52.452 | $293.83K | -6.02% |
| 2022-06-21 | $54.917 | $55.813 | $54.917 | $55.813 | $400.40K | +1.45% |
| 2022-06-20 | $53.826 | $55.016 | $53.826 | $55.016 | $946.14K | +2.21% |
| 2022-06-19 | $48.688 | $53.827 | $48.688 | $53.827 | $489.27K | +10.77% |
| 2022-06-18 | $46.46 | $48.592 | $46.46 | $48.592 | $728.65K | +4.83% |
| 2022-06-17 | $44.418 | $46.352 | $44.418 | $46.352 | $207.41K | +4.52% |
| 2022-06-16 | $50.97 | $50.97 | $44.347 | $44.347 | $240.48K | -13.17% |
| 2022-06-15 | $47.833 | $51.072 | $47.833 | $51.072 | $729.00K | +6.54% |
| 2022-06-14 | $49.227 | $49.227 | $47.938 | $47.938 | $410.46K | -2.98% |
| 2022-06-13 | $49.961 | $49.961 | $49.412 | $49.412 | $837.83K | -0.38% |
| 2022-06-12 | $55.083 | $55.083 | $49.602 | $49.602 | $388.49K | -9.90% |
| 2022-06-11 | $61.285 | $61.285 | $55.052 | $55.052 | $253.76K | -10.01% |
| 2022-06-10 | $63.40 | $63.40 | $61.173 | $61.173 | $113.77K | -3.26% |
| 2022-06-09 | $64.428 | $64.428 | $63.235 | $63.235 | $181.92K | -1.71% |
| 2022-06-08 | $64.473 | $64.473 | $64.332 | $64.332 | $211.17K | -0.11% |
| 2022-06-07 | $67.758 | $67.758 | $64.404 | $64.404 | $196.80K | -5.10% |
| 2022-06-06 | $64.878 | $67.868 | $64.878 | $67.868 | $351.28K | +4.80% |
| 2022-06-05 | $65.556 | $65.556 | $64.758 | $64.758 | $168.94K | -1.07% |
| 2022-06-04 | $65.197 | $65.456 | $65.197 | $65.456 | $83.87K | +0.47% |
| 2022-06-03 | $68.333 | $68.333 | $65.147 | $65.147 | $200.54K | -4.77% |
| 2022-06-02 | $66.93 | $68.412 | $66.93 | $68.412 | $682.56K | +2.14% |
| 2022-06-01 | $70.911 | $70.911 | $66.978 | $66.978 | $645.26K | -5.54% |
| 2022-05-31 | $73.633 | $73.633 | $70.908 | $70.908 | $711.29K | -3.64% |
| 2022-05-30 | $66.437 | $73.583 | $66.437 | $73.583 | $785.97K | +10.62% |
| 2022-05-29 | $65.379 | $66.516 | $65.379 | $66.516 | $87.04K | +1.76% |
| 2022-05-28 | $62.449 | $65.365 | $62.449 | $65.365 | $96.15K | +5.14% |
| 2022-05-27 | $63.616 | $63.616 | $62.167 | $62.167 | $121.67K | -1.96% |
| 2022-05-26 | $66.956 | $66.956 | $63.413 | $63.413 | $123.27K | -5.67% |
| 2022-05-25 | $68.418 | $68.418 | $67.227 | $67.227 | $83.50K | -1.73% |
| 2022-05-24 | $67.84 | $68.409 | $67.84 | $68.409 | $118.84K | +0.09% |
| 2022-05-23 | $69.38 | $69.38 | $68.35 | $68.35 | $121.45K | -1.84% |
| 2022-05-22 | $68.26 | $69.63 | $68.26 | $69.63 | $120.08K | +1.80% |
| 2022-05-21 | $66.42 | $68.40 | $66.42 | $68.40 | $163.18K | +2.70% |
| 2022-05-20 | $68.26 | $68.26 | $66.60 | $66.60 | $223.10K | -2.89% |
| 2022-05-19 | $64.71 | $68.58 | $64.71 | $68.58 | $186.51K | +5.65% |
| 2022-05-18 | $74.51 | $74.51 | $64.91 | $64.91 | $153.84K | -12.90% |
| 2022-05-17 | $70.80 | $74.52 | $70.80 | $74.52 | $122.50K | +5.78% |
| 2022-05-16 | $75.43 | $75.43 | $70.45 | $70.45 | $95.29K | -6.81% |
| 2022-05-15 | $71.82 | $75.60 | $71.82 | $75.60 | $102.00K | +4.87% |
| 2022-05-14 | $69.72 | $72.09 | $69.72 | $72.09 | $253.84K | +5.30% |
| 2022-05-13 | $72.91 | $72.91 | $68.46 | $68.46 | $563.82K | -6.22% |
| 2022-05-12 | $64.32 | $73.00 | $64.32 | $73.00 | $800.63K | +13.23% |
| 2022-05-11 | $72.43 | $72.43 | $64.47 | $64.47 | $803.16K | -10.79% |
| 2022-05-10 | $69.69 | $72.27 | $69.69 | $72.27 | $3.04M | +3.49% |
| 2022-05-09 | $83.49 | $83.49 | $69.83 | $69.83 | $4.83M | -16.22% |
| 2022-05-08 | $87.31 | $87.31 | $83.35 | $83.35 | $193.42K | -4.25% |
| 2022-05-07 | $90.25 | $90.25 | $87.05 | $87.05 | $186.11K | -3.44% |
| 2022-05-06 | $91.90 | $91.90 | $90.15 | $90.15 | $66.52K | -1.87% |
| 2022-05-05 | $101.61 | $101.61 | $91.87 | $91.87 | $1.69M | -9.61% |
| 2022-05-04 | $92.88 | $101.64 | $92.88 | $101.64 | $444.43K | +9.29% |
| 2022-05-03 | $95.16 | $95.16 | $93.00 | $93.00 | $869.47K | -2.18% |
| 2022-05-02 | $97.29 | $97.29 | $95.07 | $95.07 | $1.36M | -2.39% |
| 2022-05-01 | $92.70 | $97.40 | $92.70 | $97.40 | $154.02K | +4.84% |
| 2022-04-30 | $94.53 | $94.53 | $92.90 | $92.90 | $242.39K | -1.62% |
| 2022-04-29 | $100.35 | $100.35 | $94.43 | $94.43 | $61.75K | -5.88% |
| 2022-04-28 | $101.14 | $101.14 | $100.33 | $100.33 | $97.41K | -1.00% |
| 2022-04-27 | $100.72 | $101.34 | $100.72 | $101.34 | $93.25K | +0.63% |
| 2022-04-26 | $107.81 | $107.81 | $100.71 | $100.71 | $2.31M | -6.52% |
| 2022-04-25 | $110.53 | $110.53 | $107.74 | $107.74 | $136.56K | -2.61% |
| 2022-04-24 | $105.82 | $110.63 | $105.82 | $110.63 | $128.79K | +4.58% |
| 2022-04-23 | $107.78 | $107.78 | $105.78 | $105.78 | $83.32K | -2.13% |
| 2022-04-22 | $107.55 | $108.08 | $107.55 | $108.08 | $655.60K | +0.17% |
| 2022-04-21 | $110.48 | $110.48 | $107.90 | $107.90 | $1.59M | -2.32% |
| 2022-04-20 | $114.54 | $114.54 | $110.46 | $110.46 | $829.74K | -3.50% |
| 2022-04-19 | $111.64 | $114.47 | $111.64 | $114.47 | $226.94K | +2.62% |
| 2022-04-18 | $110.93 | $111.55 | $110.93 | $111.55 | $1.94M | +0.55% |
| 2022-04-17 | $113.03 | $113.03 | $110.94 | $110.94 | $1.15M | -1.85% |
| 2022-04-16 | $112.45 | $113.03 | $112.45 | $113.03 | $42.91K | +0.57% |
| 2022-04-15 | $112.25 | $112.39 | $112.25 | $112.39 | $97.49K | +0.08% |
| 2022-04-14 | $115.34 | $115.34 | $112.30 | $112.30 | $75.45K | -2.72% |
| 2022-04-13 | $115.81 | $115.81 | $115.44 | $115.44 | $70.39K | -0.53% |
| 2022-04-12 | $115.25 | $116.05 | $115.25 | $116.05 | $50.82K | +1.09% |
| 2022-04-11 | $120.71 | $120.71 | $114.80 | $114.80 | $279.05K | -5.31% |
| 2022-04-10 | $122.00 | $122.00 | $121.24 | $121.24 | $1.06M | -0.50% |
| 2022-04-09 | $121.42 | $121.85 | $121.42 | $121.85 | $41.31K | +0.29% |
| 2022-04-08 | $127.44 | $127.44 | $121.50 | $121.50 | $81.33K | -4.59% |
| 2022-04-07 | $124.23 | $127.34 | $124.23 | $127.34 | $61.03K | +2.64% |
| 2022-04-06 | $133.18 | $133.18 | $124.07 | $124.07 | $4.19M | -7.03% |
| 2022-04-05 | $139.00 | $139.00 | $133.45 | $133.45 | $138.92K | -3.97% |
| 2022-04-04 | $139.68 | $139.68 | $138.97 | $138.97 | $134.17K | -0.62% |
| 2022-04-03 | $140.29 | $140.29 | $139.83 | $139.83 | $37.81K | -0.33% |
| 2022-04-02 | $140.83 | $140.83 | $140.29 | $140.29 | $2.34M | -0.53% |
| 2022-04-01 | $137.95 | $141.04 | $137.95 | $141.04 | $2.38M | +2.34% |
| 2022-03-31 | $142.78 | $142.78 | $137.82 | $137.82 | $1.87M | -3.62% |
| 2022-03-30 | $144.19 | $144.19 | $142.99 | $142.99 | $135.90K | -1.21% |
| 2022-03-29 | $142.11 | $144.74 | $142.11 | $144.74 | $177.34K | +2.46% |
| 2022-03-28 | $148.73 | $148.73 | $141.26 | $141.26 | $316.30K | -4.95% |
| 2022-03-27 | $141.09 | $148.62 | $141.09 | $148.62 | $186.29K | +5.44% |
| 2022-03-26 | $137.17 | $140.95 | $137.17 | $140.95 | $489.52K | +2.76% |
| 2022-03-25 | $136.03 | $137.17 | $136.03 | $137.17 | $376.09K | +1.15% |
| 2022-03-24 | $126.64 | $135.61 | $126.64 | $135.61 | $144.60K | +7.15% |
| 2022-03-23 | $127.00 | $127.00 | $126.56 | $126.56 | $1.78M | -0.35% |
| 2022-03-22 | $119.38 | $127.00 | $119.38 | $127.00 | $176.54K | +6.35% |
| 2022-03-21 | $118.49 | $119.42 | $118.49 | $119.42 | $118.26K | +0.85% |
| 2022-03-20 | $120.01 | $120.01 | $118.41 | $118.41 | $91.03K | -1.32% |
| 2022-03-19 | $116.32 | $119.99 | $116.32 | $119.99 | $277.34K | +3.13% |
| 2022-03-18 | $114.09 | $116.35 | $114.09 | $116.35 | $142.88K | +1.97% |
| 2022-03-17 | $117.16 | $117.16 | $114.10 | $114.10 | $175.25K | -2.55% |
| 2022-03-16 | $110.38 | $117.09 | $110.38 | $117.09 | $1.35M | +6.00% |
| 2022-03-15 | $113.31 | $113.31 | $110.46 | $110.46 | $57.16K | -2.48% |
| 2022-03-14 | $111.97 | $113.27 | $111.97 | $113.27 | $897.61K | +1.19% |
| 2022-03-13 | $115.84 | $115.84 | $111.94 | $111.94 | $81.57K | -3.48% |
| 2022-03-12 | $113.20 | $115.98 | $113.20 | $115.98 | $73.88K | +2.46% |
| 2022-03-11 | $116.58 | $116.58 | $113.19 | $113.19 | $150.24K | -2.94% |
| 2022-03-10 | $119.05 | $119.05 | $116.62 | $116.62 | $247.92K | -1.90% |
| 2022-03-09 | $111.08 | $118.88 | $111.08 | $118.88 | $824.74K | +7.13% |
| 2022-03-08 | $110.47 | $110.97 | $110.47 | $110.97 | $582.31K | +0.45% |
| 2022-03-07 | $110.54 | $110.54 | $110.47 | $110.47 | $2.67M | +0.30% |
| 2022-03-06 | $120.86 | $120.86 | $110.14 | $110.14 | $238.72K | -8.79% |
| 2022-03-05 | $117.93 | $120.75 | $117.93 | $120.75 | $373.98K | +2.05% |
| 2022-03-04 | $127.00 | $127.00 | $118.33 | $118.33 | $450.42K | -6.85% |
| 2022-03-03 | $118.06 | $127.03 | $118.06 | $127.03 | $4.61M | +7.54% |
| 2022-03-02 | $119.24 | $119.24 | $118.12 | $118.12 | $202.86K | -1.00% |
| 2022-03-01 | $116.12 | $119.31 | $116.12 | $119.31 | $414.51K | +3.05% |
| 2022-02-28 | $105.84 | $115.78 | $105.84 | $115.78 | $292.23K | +9.66% |
| 2022-02-27 | $110.68 | $110.68 | $105.58 | $105.58 | $153.29K | -4.69% |
| 2022-02-26 | $112.81 | $112.81 | $110.78 | $110.78 | $145.71K | -1.57% |
| 2022-02-25 | $108.78 | $112.55 | $108.78 | $112.55 | $272.56K | +3.31% |
| 2022-02-24 | $108.27 | $108.94 | $108.27 | $108.94 | $851.68K | +0.64% |
| 2022-02-23 | $116.11 | $116.11 | $108.25 | $108.25 | $1.84M | -6.52% |
| 2022-02-22 | $107.22 | $115.80 | $107.22 | $115.80 | $531.89K | +8.14% |
| 2022-02-21 | $107.92 | $107.92 | $107.08 | $107.08 | $4.21M | -0.58% |
| 2022-02-20 | $110.70 | $110.70 | $107.70 | $107.70 | $167.83K | -2.71% |
| 2022-02-19 | $113.31 | $113.31 | $110.70 | $110.70 | $1.12M | -2.73% |
| 2022-02-18 | $119.05 | $119.05 | $113.81 | $113.81 | $233.89K | -4.18% |
| 2022-02-17 | $129.43 | $129.43 | $118.77 | $118.77 | $195.93K | -8.16% |
| 2022-02-16 | $132.54 | $132.54 | $129.32 | $129.32 | $602.21K | -2.38% |
| 2022-02-15 | $121.54 | $132.47 | $121.54 | $132.47 | $106.99K | +9.27% |
| 2022-02-14 | $121.55 | $121.55 | $121.23 | $121.23 | $1.51M | -0.83% |
| 2022-02-13 | $133.98 | $133.98 | $122.24 | $122.24 | $629.09K | -8.76% |
| 2022-02-12 | $129.39 | $133.97 | $129.39 | $133.97 | $1.35M | +3.63% |
| 2022-02-11 | $139.76 | $139.76 | $129.28 | $129.28 | $269.53K | -7.58% |
| 2022-02-10 | $149.57 | $149.57 | $139.89 | $139.89 | $323.99K | -6.67% |
| 2022-02-09 | $147.62 | $149.88 | $147.62 | $149.88 | $479.61K | +1.23% |
| 2022-02-08 | $154.42 | $154.42 | $148.06 | $148.06 | $362.40K | -3.63% |
| 2022-02-07 | $135.41 | $153.63 | $135.41 | $153.63 | $9.53M | +13.29% |
| 2022-02-06 | $132.91 | $135.61 | $132.91 | $135.61 | $91.94K | +2.04% |
| 2022-02-05 | $134.20 | $134.20 | $132.90 | $132.90 | $207.52K | -0.97% |
| 2022-02-04 | $135.22 | $135.22 | $134.20 | $134.20 | $371.91K | -0.86% |
| 2022-02-03 | $113.85 | $135.36 | $113.85 | $135.36 | $2.26M | +18.91% |
| 2022-02-02 | $104.89 | $113.83 | $104.89 | $113.83 | $539.77K | +8.94% |
| 2022-02-01 | $97.24 | $104.49 | $97.24 | $104.49 | $439.24K | +7.57% |
| 2022-01-31 | $94.66 | $97.14 | $94.66 | $97.14 | $403.64K | +2.32% |
| 2022-01-30 | $98.10 | $98.10 | $94.94 | $94.94 | $168.74K | -2.59% |
| 2022-01-29 | $97.19 | $97.46 | $97.19 | $97.46 | $237.16K | +0.27% |
| 2022-01-28 | $92.63 | $97.20 | $92.63 | $97.20 | $234.91K | +4.74% |
| 2022-01-27 | $97.51 | $97.51 | $92.80 | $92.80 | $395.53K | -4.91% |
| 2022-01-26 | $103.44 | $103.44 | $97.59 | $97.59 | $898.31K | -5.32% |
| 2022-01-25 | $103.09 | $103.09 | $103.07 | $103.07 | $642.84K | +0.17% |
| 2022-01-24 | $109.50 | $109.50 | $102.89 | $102.89 | $835.04K | -6.16% |
| 2022-01-23 | $99.01 | $109.64 | $99.01 | $109.64 | $600.89K | +10.74% |
| 2022-01-22 | $114.13 | $114.13 | $99.01 | $99.01 | $1.06M | -12.96% |
| 2022-01-21 | $132.13 | $132.13 | $113.75 | $113.75 | $1.08M | -14.11% |
| 2022-01-20 | $135.85 | $135.85 | $132.44 | $132.44 | $215.55K | -2.47% |
| 2022-01-19 | $146.01 | $146.01 | $135.79 | $135.79 | $318.68K | -6.99% |
| 2022-01-18 | $159.95 | $159.95 | $146.00 | $146.00 | $388.36K | -8.60% |
| 2022-01-17 | $167.47 | $167.47 | $159.74 | $159.74 | $208.75K | -4.59% |
| 2022-01-16 | $166.97 | $167.42 | $166.97 | $167.42 | $114.18K | -0.05% |
| 2022-01-15 | $165.07 | $167.50 | $165.07 | $167.50 | $157.63K | +1.21% |
| 2022-01-14 | $165.55 | $165.55 | $165.49 | $165.49 | $282.64K | +0.04% |
| 2022-01-13 | $168.95 | $168.95 | $165.43 | $165.43 | $384.71K | -2.05% |
| 2022-01-12 | $169.83 | $169.83 | $168.89 | $168.89 | $289.67K | -0.18% |
| 2022-01-11 | $165.59 | $169.20 | $165.59 | $169.20 | $1.47M | +1.79% |
| 2022-01-10 | $170.52 | $170.52 | $166.22 | $166.22 | $1.22M | -2.53% |
| 2022-01-09 | $172.00 | $172.00 | $170.53 | $170.53 | $171.07K | -1.72% |
| 2022-01-08 | $178.37 | $178.37 | $173.52 | $173.52 | $304.39K | -2.36% |
| 2022-01-07 | $178.03 | $178.03 | $177.71 | $177.71 | $601.66K | -0.17% |
| 2022-01-06 | $166.44 | $178.01 | $166.44 | $178.01 | $479.44K | +6.93% |
| 2022-01-05 | $179.33 | $179.33 | $166.48 | $166.48 | $254.75K | -7.31% |
| 2022-01-04 | $179.13 | $179.60 | $179.13 | $179.60 | $151.89K | +0.39% |
| 2022-01-03 | $187.26 | $187.26 | $178.91 | $178.91 | $234.84K | -4.46% |
| 2022-01-02 | $179.19 | $187.26 | $179.19 | $187.26 | $288.16K | +4.18% |
| 2022-01-01 | $178.56 | $179.75 | $178.56 | $179.75 | $179.27K | +0.32% |
Frequently asked questions
What was the Quant price on January 1, 2022?
QNT opened 2022-01-01 at $178.56 and closed that day at $179.75.
What was the highest price of Quant in 2022?
The highest was $227.445 on 2022-10-17; the lowest was $44.347 on 2022-06-16.
How much did Quant change in 2022?
QNT moved -40.96% in 2022, from $178.56 to $105.4297.
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.