Quant price history in 2023
In 2023 Quant (QNT) went from $105.385 on 2023-01-01 to $137.6749 on 2023-12-31, a change of +30.64%. The highest price was $162.91 on 2023-01-25 and the lowest $83.90 on 2023-10-12. About $104.24M was traded across the year. The best day was 2023-12-24 (+16.57%) and the worst 2023-01-18 (-7.23%).
$105.385Open · 2023-01-01
$137.6749Close · 2023-12-31
$162.91High · 2023-01-25
$83.90Low · 2023-10-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $105.385 | $162.91 | $104.575 | $142.0531 | $7.28M | +34.79% |
| February | $141.953 | $151.912 | $124.134 | $126.446 | $7.19M | -10.92% |
| March | $126.358 | $134.409 | $106.12 | $125.0568 | $8.93M | -1.03% |
| April | $125.058 | $128.242 | $106.675 | $115.3195 | $7.53M | -7.79% |
| May | $115.318 | $119.585 | $96.735 | $116.6465 | $5.57M | +1.15% |
| June | $116.652 | $119.955 | $95.776 | $107.8546 | $9.29M | -7.54% |
| July | $107.906 | $114.30 | $96.271 | $109.2745 | $6.94M | +1.27% |
| August | $109.30 | $110.00 | $91.00 | $99.537 | $6.38M | -8.93% |
| September | $99.50 | $101.50 | $85.00 | $90.3414 | $5.05M | -9.20% |
| October | $90.30 | $109.80 | $83.90 | $103.2935 | $7.29M | +14.39% |
| November | $103.30 | $112.40 | $94.90 | $100.0922 | $13.77M | -3.11% |
| December | $100.10 | $153.70 | $98.80 | $137.6749 | $19.01M | +37.54% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $147.60 | $149.00 | $135.30 | $137.6749 | $502.76K | -6.72% |
| 2023-12-30 | $134.10 | $153.20 | $131.90 | $147.5867 | $411.57K | +10.29% |
| 2023-12-29 | $135.60 | $137.70 | $131.30 | $133.8127 | $338.28K | -1.38% |
| 2023-12-28 | $139.30 | $144.20 | $135.50 | $135.6794 | $650.07K | -2.61% |
| 2023-12-27 | $144.40 | $146.60 | $136.90 | $139.3122 | $765.63K | -3.53% |
| 2023-12-26 | $136.90 | $153.70 | $136.20 | $144.4166 | $1.69M | +5.45% |
| 2023-12-25 | $133.40 | $144.10 | $131.00 | $136.9489 | $1.58M | +2.73% |
| 2023-12-24 | $114.30 | $143.70 | $112.30 | $133.3045 | $1.50M | +16.57% |
| 2023-12-23 | $117.20 | $117.30 | $113.10 | $114.3566 | $518.57K | -2.45% |
| 2023-12-22 | $108.40 | $119.00 | $108.20 | $117.2277 | $616.90K | +8.15% |
| 2023-12-21 | $108.90 | $109.30 | $105.50 | $108.3964 | $378.56K | -0.40% |
| 2023-12-20 | $106.70 | $111.00 | $105.90 | $108.8348 | $228.30K | +1.93% |
| 2023-12-19 | $109.50 | $111.00 | $106.20 | $106.7735 | $337.88K | -2.44% |
| 2023-12-18 | $108.80 | $110.10 | $103.20 | $109.444 | $538.39K | +0.60% |
| 2023-12-17 | $112.70 | $113.10 | $108.70 | $108.7871 | $285.91K | -3.38% |
| 2023-12-16 | $109.90 | $113.90 | $108.90 | $112.5944 | $294.77K | +2.47% |
| 2023-12-15 | $114.30 | $115.20 | $109.60 | $109.8856 | $343.34K | -3.94% |
| 2023-12-14 | $114.80 | $118.00 | $112.60 | $114.3985 | $376.57K | -0.36% |
| 2023-12-13 | $110.60 | $115.90 | $105.40 | $114.8085 | $402.36K | +3.75% |
| 2023-12-12 | $112.10 | $114.90 | $108.60 | $110.6624 | $523.33K | -1.23% |
| 2023-12-11 | $115.00 | $115.70 | $107.50 | $112.0454 | $306.31K | -2.43% |
| 2023-12-10 | $115.10 | $116.70 | $113.10 | $114.8332 | $531.38K | -0.21% |
| 2023-12-09 | $114.70 | $120.80 | $114.20 | $115.0733 | $827.59K | +0.35% |
| 2023-12-08 | $109.70 | $114.90 | $107.80 | $114.676 | $640.37K | +4.52% |
| 2023-12-07 | $110.90 | $113.70 | $106.30 | $109.7156 | $524.94K | -0.97% |
| 2023-12-06 | $107.90 | $113.40 | $105.40 | $110.7947 | $1.30M | +2.69% |
| 2023-12-05 | $101.30 | $107.90 | $99.20 | $107.8962 | $643.41K | +6.49% |
| 2023-12-04 | $100.80 | $103.50 | $98.80 | $101.3237 | $590.75K | +0.56% |
| 2023-12-03 | $101.50 | $101.70 | $99.60 | $100.7639 | $361.56K | -0.76% |
| 2023-12-02 | $100.00 | $102.20 | $99.30 | $101.5309 | $541.99K | +1.50% |
| 2023-12-01 | $100.10 | $101.70 | $99.80 | $100.0304 | $463.47K | -0.06% |
| 2023-11-30 | $98.10 | $100.10 | $97.70 | $100.0922 | $228.88K | +2.00% |
| 2023-11-29 | $99.70 | $100.10 | $97.60 | $98.1329 | $421.55K | -1.46% |
| 2023-11-28 | $99.00 | $100.10 | $96.40 | $99.5848 | $359.60K | +0.58% |
| 2023-11-27 | $100.60 | $101.80 | $98.00 | $99.0099 | $741.68K | -1.60% |
| 2023-11-26 | $104.70 | $106.00 | $100.50 | $100.6193 | $750.90K | -3.89% |
| 2023-11-25 | $99.20 | $104.70 | $98.70 | $104.6939 | $566.67K | +5.56% |
| 2023-11-24 | $98.80 | $100.20 | $97.40 | $99.1775 | $400.68K | +0.35% |
| 2023-11-23 | $98.10 | $100.50 | $97.60 | $98.8346 | $425.52K | +0.79% |
| 2023-11-22 | $95.10 | $100.00 | $95.00 | $98.064 | $447.49K | +3.10% |
| 2023-11-21 | $99.00 | $100.20 | $94.90 | $95.1151 | $653.76K | -3.92% |
| 2023-11-20 | $101.10 | $101.70 | $97.90 | $99.00 | $528.51K | -2.09% |
| 2023-11-19 | $101.20 | $101.50 | $98.20 | $101.1084 | $396.17K | -0.08% |
| 2023-11-18 | $100.10 | $101.70 | $95.60 | $101.1922 | $555.86K | +1.12% |
| 2023-11-17 | $101.00 | $102.70 | $96.30 | $100.0721 | $474.56K | -0.86% |
| 2023-11-16 | $104.30 | $106.20 | $100.20 | $100.9452 | $417.35K | -3.22% |
| 2023-11-15 | $101.70 | $105.20 | $100.10 | $104.30 | $339.30K | +2.52% |
| 2023-11-14 | $100.60 | $103.50 | $98.20 | $101.7387 | $428.03K | +1.16% |
| 2023-11-13 | $104.30 | $106.90 | $100.30 | $100.5684 | $341.22K | -3.50% |
| 2023-11-12 | $107.20 | $108.10 | $103.50 | $104.2152 | $367.97K | -2.73% |
| 2023-11-11 | $108.00 | $112.40 | $104.80 | $107.145 | $762.04K | -0.81% |
| 2023-11-10 | $107.30 | $109.20 | $104.00 | $108.0192 | $333.47K | +0.66% |
| 2023-11-09 | $106.90 | $111.20 | $100.10 | $107.311 | $685.49K | +0.40% |
| 2023-11-08 | $100.50 | $107.40 | $99.60 | $106.8842 | $328.68K | +6.29% |
| 2023-11-07 | $104.40 | $105.00 | $99.20 | $100.5568 | $474.39K | -3.65% |
| 2023-11-06 | $101.10 | $104.80 | $98.50 | $104.3674 | $547.80K | +3.17% |
| 2023-11-05 | $99.40 | $101.70 | $98.70 | $101.1559 | $471.64K | +1.70% |
| 2023-11-04 | $98.90 | $100.50 | $97.80 | $99.4628 | $508.68K | +0.57% |
| 2023-11-03 | $99.30 | $99.50 | $95.30 | $98.9004 | $276.03K | -0.40% |
| 2023-11-02 | $104.30 | $105.50 | $97.90 | $99.2961 | $285.87K | -4.81% |
| 2023-11-01 | $103.30 | $105.30 | $99.60 | $104.309 | $249.83K | +0.98% |
| 2023-10-31 | $105.20 | $106.30 | $100.60 | $103.2935 | $239.83K | -1.82% |
| 2023-10-30 | $105.20 | $106.70 | $103.90 | $105.2062 | $545.67K | +0.05% |
| 2023-10-29 | $103.80 | $106.60 | $103.10 | $105.1579 | $423.99K | +1.33% |
| 2023-10-28 | $105.60 | $108.50 | $103.70 | $103.7823 | $260.18K | -1.68% |
| 2023-10-27 | $108.60 | $109.80 | $105.00 | $105.5592 | $333.16K | -2.85% |
| 2023-10-26 | $104.90 | $108.80 | $103.00 | $108.6579 | $240.12K | +3.64% |
| 2023-10-25 | $98.00 | $105.80 | $96.10 | $104.8407 | $443.77K | +7.02% |
| 2023-10-24 | $96.40 | $100.70 | $94.40 | $97.9682 | $334.07K | +1.68% |
| 2023-10-23 | $94.60 | $96.70 | $92.50 | $96.3535 | $278.16K | +1.86% |
| 2023-10-22 | $88.90 | $94.70 | $88.60 | $94.597 | $224.39K | +6.36% |
| 2023-10-21 | $86.50 | $89.40 | $85.70 | $88.9367 | $247.40K | +2.86% |
| 2023-10-20 | $84.60 | $87.60 | $84.30 | $86.4628 | $119.39K | +2.14% |
| 2023-10-19 | $85.30 | $85.90 | $84.60 | $84.6494 | $336.53K | -0.76% |
| 2023-10-18 | $85.50 | $87.20 | $84.80 | $85.3009 | $96.57K | -0.32% |
| 2023-10-17 | $87.20 | $87.70 | $85.20 | $85.573 | $94.67K | -1.91% |
| 2023-10-16 | $85.30 | $89.10 | $85.20 | $87.2398 | $134.33K | +2.28% |
| 2023-10-15 | $86.80 | $87.40 | $85.10 | $85.298 | $96.86K | -1.77% |
| 2023-10-14 | $86.60 | $88.20 | $86.50 | $86.8328 | $89.74K | +0.20% |
| 2023-10-13 | $84.20 | $88.00 | $84.00 | $86.6568 | $418.58K | +3.01% |
| 2023-10-12 | $86.10 | $87.00 | $83.90 | $84.1212 | $140.50K | -2.35% |
| 2023-10-11 | $85.60 | $86.50 | $84.70 | $86.1446 | $137.48K | +0.60% |
| 2023-10-10 | $87.80 | $88.40 | $84.70 | $85.6266 | $252.89K | -2.50% |
| 2023-10-09 | $88.20 | $89.60 | $85.70 | $87.8208 | $111.71K | -0.48% |
| 2023-10-08 | $88.40 | $89.00 | $87.40 | $88.2443 | $77.18K | -0.18% |
| 2023-10-07 | $89.10 | $89.40 | $87.30 | $88.3996 | $106.36K | -0.76% |
| 2023-10-06 | $86.50 | $89.20 | $86.40 | $89.0748 | $136.83K | +2.97% |
| 2023-10-05 | $86.20 | $87.80 | $85.10 | $86.5073 | $168.54K | +0.29% |
| 2023-10-04 | $87.60 | $88.80 | $84.80 | $86.2597 | $605.52K | -1.54% |
| 2023-10-03 | $88.70 | $89.80 | $87.60 | $87.6095 | $162.17K | -1.26% |
| 2023-10-02 | $92.20 | $92.30 | $87.40 | $88.7297 | $235.62K | -3.73% |
| 2023-10-01 | $90.30 | $92.80 | $89.20 | $92.1685 | $200.17K | +2.02% |
| 2023-09-30 | $90.60 | $90.80 | $89.90 | $90.3414 | $114.21K | -0.35% |
| 2023-09-29 | $89.70 | $91.00 | $89.60 | $90.6576 | $158.98K | +0.99% |
| 2023-09-28 | $88.40 | $91.10 | $88.40 | $89.7694 | $201.49K | +1.42% |
| 2023-09-27 | $87.10 | $89.00 | $86.00 | $88.5125 | $173.99K | +1.66% |
| 2023-09-26 | $87.40 | $88.50 | $85.00 | $87.0658 | $306.60K | -0.40% |
| 2023-09-25 | $88.20 | $89.20 | $87.20 | $87.4142 | $389.24K | -0.91% |
| 2023-09-24 | $91.10 | $91.20 | $88.10 | $88.2203 | $134.80K | -3.13% |
| 2023-09-23 | $89.80 | $91.40 | $89.50 | $91.0706 | $105.46K | +1.38% |
| 2023-09-22 | $89.30 | $90.20 | $88.80 | $89.8327 | $144.23K | +0.61% |
| 2023-09-21 | $90.10 | $90.70 | $88.40 | $89.2888 | $139.68K | -0.91% |
| 2023-09-20 | $92.00 | $92.50 | $89.50 | $90.1077 | $169.84K | -2.10% |
| 2023-09-19 | $91.10 | $92.90 | $90.90 | $92.039 | $124.98K | +0.97% |
| 2023-09-18 | $91.00 | $92.90 | $90.40 | $91.1547 | $241.69K | +0.17% |
| 2023-09-17 | $91.50 | $91.50 | $90.00 | $90.9961 | $140.13K | -0.55% |
| 2023-09-16 | $93.10 | $94.10 | $90.00 | $91.50 | $276.24K | -1.76% |
| 2023-09-15 | $92.30 | $94.00 | $90.80 | $93.1405 | $183.02K | +0.89% |
| 2023-09-14 | $92.50 | $93.50 | $91.60 | $92.3233 | $150.03K | -0.27% |
| 2023-09-13 | $92.60 | $93.00 | $90.90 | $92.5712 | $187.63K | -0.06% |
| 2023-09-12 | $92.50 | $94.20 | $91.80 | $92.6231 | $137.12K | +0.13% |
| 2023-09-11 | $97.80 | $98.10 | $91.50 | $92.5016 | $220.62K | -5.48% |
| 2023-09-10 | $98.40 | $98.60 | $96.70 | $97.8682 | $109.45K | -0.49% |
| 2023-09-09 | $99.30 | $99.50 | $98.30 | $98.351 | $60.82K | -0.99% |
| 2023-09-08 | $101.00 | $101.00 | $98.80 | $99.3331 | $83.97K | -1.64% |
| 2023-09-07 | $100.40 | $101.50 | $99.80 | $100.991 | $90.82K | +0.55% |
| 2023-09-06 | $99.50 | $100.60 | $98.80 | $100.4413 | $101.35K | +0.91% |
| 2023-09-05 | $97.40 | $99.70 | $96.60 | $99.5378 | $132.60K | +2.11% |
| 2023-09-04 | $99.00 | $100.00 | $96.50 | $97.4782 | $156.08K | -1.54% |
| 2023-09-03 | $99.70 | $100.20 | $97.60 | $99.0064 | $331.53K | -0.71% |
| 2023-09-02 | $99.10 | $99.90 | $98.70 | $99.7141 | $110.15K | +0.61% |
| 2023-09-01 | $99.50 | $100.40 | $98.20 | $99.113 | $173.03K | -0.43% |
| 2023-08-31 | $100.80 | $101.10 | $98.30 | $99.537 | $155.48K | -1.31% |
| 2023-08-30 | $101.30 | $101.70 | $100.20 | $100.854 | $110.35K | -0.49% |
| 2023-08-29 | $101.40 | $103.90 | $100.10 | $101.3534 | $123.28K | -0.05% |
| 2023-08-28 | $102.766 | $104.81 | $100.909 | $101.4073 | $184.42K | -1.38% |
| 2023-08-27 | $103.26 | $104.794 | $101.695 | $102.8231 | $119.46K | -0.48% |
| 2023-08-26 | $101.52 | $105.898 | $101.237 | $103.3236 | $187.56K | +1.82% |
| 2023-08-25 | $100.20 | $101.50 | $99.30 | $101.4723 | $157.64K | +1.41% |
| 2023-08-24 | $100.169 | $100.835 | $98.87 | $100.0597 | $64.23K | +0.13% |
| 2023-08-23 | $100.20 | $100.70 | $98.20 | $99.9317 | $221.37K | -0.28% |
| 2023-08-22 | $99.50 | $100.70 | $97.80 | $100.2134 | $173.91K | +0.68% |
| 2023-08-21 | $100.60 | $100.90 | $98.30 | $99.5327 | $153.16K | -1.00% |
| 2023-08-20 | $100.20 | $101.30 | $99.60 | $100.5374 | $85.57K | +0.35% |
| 2023-08-19 | $99.80 | $101.30 | $99.50 | $100.1913 | $215.80K | +0.34% |
| 2023-08-18 | $96.973 | $99.978 | $96.972 | $99.8534 | $281.82K | +2.85% |
| 2023-08-17 | $100.30 | $100.90 | $91.00 | $97.0866 | $551.73K | -3.27% |
| 2023-08-16 | $100.90 | $101.50 | $98.50 | $100.3657 | $166.87K | -0.58% |
| 2023-08-15 | $101.20 | $102.00 | $98.30 | $100.9508 | $620.37K | -0.31% |
| 2023-08-14 | $101.40 | $101.90 | $100.30 | $101.2693 | $174.99K | -0.11% |
| 2023-08-13 | $101.90 | $102.60 | $100.80 | $101.3768 | $115.04K | -0.52% |
| 2023-08-12 | $101.70 | $102.10 | $101.30 | $101.9061 | $85.56K | +0.18% |
| 2023-08-11 | $102.00 | $102.20 | $100.70 | $101.7259 | $74.50K | -0.19% |
| 2023-08-10 | $102.00 | $103.50 | $100.70 | $101.9189 | $162.84K | -0.09% |
| 2023-08-09 | $102.30 | $102.80 | $100.90 | $102.0153 | $152.58K | -0.31% |
| 2023-08-08 | $101.90 | $102.80 | $101.30 | $102.3358 | $200.69K | +0.42% |
| 2023-08-07 | $102.00 | $102.90 | $99.80 | $101.9035 | $134.02K | -0.09% |
| 2023-08-06 | $102.00 | $103.40 | $101.10 | $101.9993 | $129.71K | -0.02% |
| 2023-08-05 | $102.70 | $103.00 | $101.00 | $102.0207 | $274.66K | -0.71% |
| 2023-08-04 | $102.30 | $103.90 | $101.30 | $102.755 | $420.19K | +0.43% |
| 2023-08-03 | $104.60 | $105.50 | $101.40 | $102.313 | $665.83K | -2.23% |
| 2023-08-02 | $108.30 | $108.50 | $104.00 | $104.6515 | $105.57K | -3.32% |
| 2023-08-01 | $109.30 | $110.00 | $106.10 | $108.2457 | $110.48K | -0.94% |
| 2023-07-31 | $110.90 | $111.60 | $107.90 | $109.2745 | $158.68K | -1.48% |
| 2023-07-30 | $111.70 | $114.30 | $109.60 | $110.9188 | $220.50K | -0.70% |
| 2023-07-29 | $106.70 | $112.40 | $106.40 | $111.7029 | $895.67K | +4.79% |
| 2023-07-28 | $101.50 | $107.20 | $101.40 | $106.5936 | $528.07K | +5.08% |
| 2023-07-27 | $102.30 | $104.10 | $101.10 | $101.443 | $93.65K | -0.84% |
| 2023-07-26 | $102.30 | $104.10 | $100.90 | $102.2986 | $119.47K | +0.06% |
| 2023-07-25 | $103.40 | $104.00 | $101.60 | $102.2405 | $90.14K | -1.12% |
| 2023-07-24 | $104.60 | $105.40 | $101.10 | $103.3991 | $118.05K | -1.16% |
| 2023-07-23 | $101.847 | $105.20 | $101.681 | $104.6166 | $207.51K | +2.73% |
| 2023-07-22 | $102.279 | $103.70 | $101.055 | $101.8318 | $90.11K | -0.46% |
| 2023-07-21 | $103.025 | $105.00 | $101.698 | $102.3055 | $108.27K | -0.72% |
| 2023-07-20 | $100.301 | $103.947 | $99.767 | $103.0433 | $154.22K | +2.66% |
| 2023-07-19 | $100.169 | $101.675 | $97.865 | $100.373 | $160.06K | +0.14% |
| 2023-07-18 | $101.039 | $102.346 | $96.271 | $100.2317 | $499.93K | -1.04% |
| 2023-07-17 | $99.984 | $101.885 | $97.311 | $101.2849 | $108.98K | +1.25% |
| 2023-07-16 | $101.742 | $103.10 | $97.044 | $100.035 | $599.86K | -1.74% |
| 2023-07-15 | $102.432 | $104.80 | $101.11 | $101.8102 | $154.23K | -0.62% |
| 2023-07-14 | $105.31 | $108.50 | $100.00 | $102.4461 | $246.59K | -2.81% |
| 2023-07-13 | $100.845 | $107.409 | $100.172 | $105.4034 | $290.00K | +4.48% |
| 2023-07-12 | $102.243 | $102.859 | $100.255 | $100.8879 | $106.92K | -1.35% |
| 2023-07-11 | $101.927 | $103.461 | $100.968 | $102.2659 | $196.46K | +0.27% |
| 2023-07-10 | $102.46 | $103.301 | $101.39 | $101.9942 | $274.83K | -0.52% |
| 2023-07-09 | $103.921 | $104.992 | $102.10 | $102.5281 | $128.02K | -1.38% |
| 2023-07-08 | $103.808 | $104.397 | $102.48 | $103.964 | $58.81K | +0.13% |
| 2023-07-07 | $102.629 | $104.40 | $101.658 | $103.8336 | $233.69K | +1.27% |
| 2023-07-06 | $105.068 | $107.434 | $102.455 | $102.532 | $139.39K | -2.44% |
| 2023-07-05 | $107.341 | $108.726 | $104.642 | $105.0932 | $215.11K | -2.14% |
| 2023-07-04 | $109.619 | $109.974 | $107.352 | $107.3956 | $154.09K | -2.09% |
| 2023-07-03 | $110.274 | $112.117 | $108.62 | $109.6871 | $142.42K | -0.46% |
| 2023-07-02 | $111.75 | $112.732 | $108.796 | $110.1895 | $207.95K | -1.27% |
| 2023-07-01 | $107.906 | $112.393 | $107.524 | $111.6123 | $242.71K | +3.48% |
| 2023-06-30 | $106.255 | $109.882 | $102.53 | $107.8546 | $360.40K | +1.54% |
| 2023-06-29 | $103.414 | $106.832 | $102.954 | $106.2187 | $401.60K | +2.81% |
| 2023-06-28 | $107.219 | $107.246 | $102.10 | $103.3195 | $233.34K | -3.63% |
| 2023-06-27 | $106.072 | $107.306 | $104.996 | $107.2077 | $170.47K | +1.06% |
| 2023-06-26 | $106.971 | $108.53 | $104.627 | $106.079 | $541.13K | -0.85% |
| 2023-06-25 | $104.258 | $108.723 | $104.258 | $106.9848 | $229.46K | +2.51% |
| 2023-06-24 | $105.953 | $107.043 | $102.583 | $104.3701 | $172.85K | -1.42% |
| 2023-06-23 | $101.57 | $106.575 | $101.347 | $105.8735 | $210.12K | +4.56% |
| 2023-06-22 | $104.631 | $107.986 | $101.00 | $101.2566 | $453.82K | -3.35% |
| 2023-06-21 | $99.898 | $105.919 | $99.052 | $104.7708 | $356.65K | +5.04% |
| 2023-06-20 | $100.096 | $100.823 | $98.274 | $99.7414 | $351.50K | -0.10% |
| 2023-06-19 | $100.617 | $100.989 | $98.559 | $99.8415 | $276.31K | -0.77% |
| 2023-06-18 | $104.514 | $104.527 | $99.703 | $100.615 | $415.54K | -3.88% |
| 2023-06-17 | $112.276 | $119.00 | $104.308 | $104.68 | $681.90K | -6.63% |
| 2023-06-16 | $97.70 | $116.846 | $95.776 | $112.1157 | $855.80K | +14.75% |
| 2023-06-15 | $98.407 | $99.872 | $96.711 | $97.7066 | $121.94K | -0.87% |
| 2023-06-14 | $100.291 | $102.778 | $96.825 | $98.5602 | $165.83K | -1.75% |
| 2023-06-13 | $100.051 | $103.001 | $96.80 | $100.3185 | $687.05K | +0.25% |
| 2023-06-12 | $102.318 | $103.038 | $99.171 | $100.0664 | $171.47K | -2.28% |
| 2023-06-11 | $103.247 | $104.018 | $100.758 | $102.401 | $97.00K | -0.67% |
| 2023-06-10 | $107.311 | $107.382 | $95.95 | $103.0888 | $304.43K | -3.94% |
| 2023-06-09 | $110.825 | $111.091 | $106.70 | $107.314 | $305.11K | -3.15% |
| 2023-06-08 | $112.34 | $113.575 | $110.09 | $110.8074 | $140.70K | -1.16% |
| 2023-06-07 | $117.133 | $117.133 | $110.674 | $112.1067 | $211.46K | -4.18% |
| 2023-06-06 | $111.883 | $117.882 | $110.063 | $117.0017 | $285.11K | +4.68% |
| 2023-06-05 | $114.978 | $116.484 | $108.563 | $111.7713 | $183.63K | -2.98% |
| 2023-06-04 | $115.81 | $117.987 | $114.874 | $115.2084 | $110.63K | -0.54% |
| 2023-06-03 | $118.408 | $118.743 | $114.746 | $115.8301 | $265.20K | -2.16% |
| 2023-06-02 | $115.68 | $119.774 | $114.772 | $118.3907 | $116.62K | +2.31% |
| 2023-06-01 | $116.652 | $119.955 | $114.697 | $115.7176 | $411.98K | -0.80% |
| 2023-05-31 | $116.885 | $118.047 | $113.747 | $116.6465 | $386.79K | -0.20% |
| 2023-05-30 | $112.305 | $119.585 | $110.292 | $116.878 | $304.38K | +4.06% |
| 2023-05-29 | $106.532 | $113.657 | $105.977 | $112.3231 | $742.58K | +5.40% |
| 2023-05-28 | $101.703 | $107.775 | $100.973 | $106.57 | $93.57K | +4.85% |
| 2023-05-27 | $100.982 | $101.801 | $100.294 | $101.6391 | $66.12K | +0.64% |
| 2023-05-26 | $99.142 | $101.267 | $96.735 | $100.988 | $98.80K | +1.86% |
| 2023-05-25 | $100.504 | $101.405 | $97.80 | $99.1478 | $99.68K | -1.29% |
| 2023-05-24 | $102.542 | $102.814 | $100.005 | $100.4403 | $172.36K | -2.09% |
| 2023-05-23 | $101.543 | $104.167 | $101.01 | $102.5804 | $75.29K | +1.02% |
| 2023-05-22 | $102.153 | $102.595 | $101.173 | $101.548 | $120.80K | -0.61% |
| 2023-05-21 | $104.215 | $104.403 | $101.978 | $102.1729 | $54.43K | -1.94% |
| 2023-05-20 | $102.93 | $104.264 | $102.06 | $104.1983 | $61.92K | +1.24% |
| 2023-05-19 | $103.618 | $104.395 | $102.444 | $102.9229 | $119.06K | -0.68% |
| 2023-05-18 | $105.743 | $106.00 | $102.66 | $103.624 | $113.22K | -1.99% |
| 2023-05-17 | $105.884 | $107.177 | $104.00 | $105.7285 | $116.18K | -0.14% |
| 2023-05-16 | $105.427 | $108.041 | $104.896 | $105.8782 | $100.46K | +0.43% |
| 2023-05-15 | $107.169 | $109.975 | $105.4241 | $105.4241 | $219.14K | -1.64% |
| 2023-05-14 | $106.037 | $109.995 | $105.753 | $107.1822 | $164.92K | +1.05% |
| 2023-05-13 | $106.532 | $107.193 | $105.768 | $106.0652 | $132.45K | -0.45% |
| 2023-05-12 | $104.556 | $106.853 | $102.97 | $106.5439 | $62.72K | +1.96% |
| 2023-05-11 | $106.525 | $106.982 | $102.789 | $104.4963 | $59.78K | -1.92% |
| 2023-05-10 | $104.813 | $107.883 | $102.18 | $106.5407 | $196.07K | +1.59% |
| 2023-05-09 | $106.66 | $106.66 | $103.709 | $104.8744 | $368.68K | -1.65% |
| 2023-05-08 | $109.186 | $109.852 | $102.737 | $106.6299 | $522.16K | -2.29% |
| 2023-05-07 | $111.153 | $111.295 | $109.1272 | $109.1272 | $71.80K | -1.81% |
| 2023-05-06 | $114.129 | $114.753 | $109.046 | $111.1412 | $143.24K | -2.55% |
| 2023-05-05 | $112.243 | $114.878 | $111.554 | $114.0498 | $130.50K | +1.66% |
| 2023-05-04 | $112.527 | $113.529 | $111.35 | $112.1826 | $144.33K | -0.30% |
| 2023-05-03 | $113.503 | $113.53 | $110.562 | $112.5207 | $234.50K | -0.82% |
| 2023-05-02 | $111.932 | $114.07 | $111.657 | $113.4455 | $218.16K | +1.31% |
| 2023-05-01 | $115.318 | $116.795 | $111.008 | $111.9765 | $175.55K | -2.90% |
| 2023-04-30 | $117.857 | $118.613 | $114.682 | $115.3195 | $197.90K | -2.11% |
| 2023-04-29 | $113.974 | $118.135 | $113.559 | $117.8101 | $194.43K | +3.39% |
| 2023-04-28 | $112.906 | $114.044 | $112.288 | $113.9514 | $125.28K | +1.00% |
| 2023-04-27 | $111.50 | $113.539 | $109.919 | $112.8287 | $214.14K | +1.25% |
| 2023-04-26 | $111.066 | $115.75 | $106.712 | $111.4395 | $276.35K | +0.31% |
| 2023-04-25 | $110.038 | $111.95 | $108.846 | $111.0993 | $186.86K | +0.90% |
| 2023-04-24 | $111.946 | $113.673 | $109.001 | $110.1056 | $138.43K | -1.60% |
| 2023-04-23 | $113.407 | $115.553 | $110.468 | $111.9007 | $179.74K | -1.33% |
| 2023-04-22 | $107.914 | $113.926 | $107.441 | $113.4126 | $229.79K | +5.11% |
| 2023-04-21 | $110.101 | $111.726 | $106.675 | $107.9026 | $348.94K | -2.01% |
| 2023-04-20 | $111.296 | $113.147 | $108.891 | $110.1202 | $340.46K | -1.00% |
| 2023-04-19 | $118.129 | $118.369 | $109.172 | $111.2333 | $319.69K | -5.86% |
| 2023-04-18 | $115.89 | $120.32 | $115.701 | $118.1535 | $391.51K | +1.91% |
| 2023-04-17 | $119.418 | $119.502 | $115.89 | $115.9405 | $308.44K | -2.87% |
| 2023-04-16 | $119.172 | $119.955 | $117.572 | $119.3705 | $299.58K | +0.18% |
| 2023-04-15 | $120.871 | $121.271 | $118.853 | $119.1554 | $198.97K | -1.49% |
| 2023-04-14 | $124.984 | $127.934 | $112.306 | $120.9615 | $1.20M | -3.26% |
| 2023-04-13 | $121.531 | $125.219 | $120.823 | $125.0376 | $134.89K | +2.85% |
| 2023-04-12 | $124.638 | $124.978 | $121.244 | $121.5752 | $168.69K | -2.44% |
| 2023-04-11 | $124.689 | $126.088 | $123.502 | $124.6217 | $191.64K | -0.01% |
| 2023-04-10 | $121.633 | $124.819 | $120.233 | $124.6362 | $177.47K | +2.51% |
| 2023-04-09 | $120.335 | $122.101 | $118.726 | $121.5895 | $110.97K | +0.99% |
| 2023-04-08 | $120.382 | $121.573 | $119.374 | $120.3946 | $133.33K | -0.11% |
| 2023-04-07 | $121.175 | $121.234 | $119.057 | $120.5269 | $122.17K | -0.56% |
| 2023-04-06 | $122.137 | $122.334 | $119.75 | $121.2005 | $165.23K | -0.72% |
| 2023-04-05 | $123.236 | $125.688 | $121.563 | $122.0796 | $202.64K | -0.97% |
| 2023-04-04 | $123.292 | $125.507 | $122.083 | $123.2721 | $217.80K | -0.09% |
| 2023-04-03 | $127.191 | $128.242 | $121.45 | $123.3827 | $395.55K | -3.01% |
| 2023-04-02 | $125.041 | $128.242 | $124.452 | $127.2109 | $216.35K | +1.70% |
| 2023-04-01 | $125.058 | $126.088 | $123.525 | $125.0786 | $138.93K | +0.02% |
| 2023-03-31 | $125.069 | $126.433 | $123.244 | $125.0568 | $172.83K | +0.02% |
| 2023-03-30 | $126.377 | $127.627 | $123.603 | $125.0345 | $256.08K | -1.18% |
| 2023-03-29 | $121.159 | $130.589 | $120.856 | $126.5316 | $608.79K | +4.36% |
| 2023-03-28 | $118.768 | $122.07 | $117.565 | $121.2419 | $263.64K | +2.09% |
| 2023-03-27 | $122.74 | $124.168 | $116.35 | $118.7652 | $205.45K | -3.24% |
| 2023-03-26 | $121.693 | $123.483 | $120.90 | $122.7433 | $140.93K | +0.83% |
| 2023-03-25 | $123.396 | $123.55 | $120.258 | $121.7344 | $185.05K | -1.37% |
| 2023-03-24 | $127.00 | $127.21 | $118.747 | $123.425 | $241.81K | -2.76% |
| 2023-03-23 | $124.601 | $128.683 | $123.873 | $126.9338 | $241.70K | +1.91% |
| 2023-03-22 | $129.862 | $131.375 | $120.641 | $124.558 | $307.18K | -4.10% |
| 2023-03-21 | $125.934 | $130.533 | $123.582 | $129.8827 | $284.89K | +3.10% |
| 2023-03-20 | $130.53 | $133.512 | $125.826 | $125.9739 | $332.20K | -3.44% |
| 2023-03-19 | $127.783 | $133.127 | $127.334 | $130.4563 | $248.67K | +2.14% |
| 2023-03-18 | $131.675 | $134.07 | $126.759 | $127.7193 | $340.10K | -3.01% |
| 2023-03-17 | $124.241 | $131.857 | $122.974 | $131.6807 | $352.18K | +5.97% |
| 2023-03-16 | $121.457 | $126.39 | $119.682 | $124.2623 | $277.77K | +2.24% |
| 2023-03-15 | $129.151 | $130.797 | $119.645 | $121.5436 | $396.25K | -5.93% |
| 2023-03-14 | $126.333 | $134.409 | $124.446 | $129.2062 | $405.59K | +2.27% |
| 2023-03-13 | $125.404 | $128.995 | $122.358 | $126.3338 | $426.86K | +0.82% |
| 2023-03-12 | $117.34 | $125.642 | $115.922 | $125.3007 | $272.34K | +6.76% |
| 2023-03-11 | $119.715 | $123.41 | $112.754 | $117.3712 | $356.91K | -2.00% |
| 2023-03-10 | $111.964 | $120.00 | $106.12 | $119.7619 | $422.61K | +6.89% |
| 2023-03-09 | $115.961 | $118.41 | $106.967 | $112.0413 | $311.59K | -3.40% |
| 2023-03-08 | $122.615 | $122.884 | $115.352 | $115.9831 | $174.69K | -5.45% |
| 2023-03-07 | $125.775 | $126.634 | $120.80 | $122.6633 | $152.24K | -2.46% |
| 2023-03-06 | $125.283 | $126.391 | $122.239 | $125.7519 | $204.04K | +0.40% |
| 2023-03-05 | $124.893 | $131.98 | $124.499 | $125.2564 | $336.08K | +0.20% |
| 2023-03-04 | $124.29 | $126.233 | $122.728 | $125.0125 | $267.45K | +0.49% |
| 2023-03-03 | $126.746 | $127.502 | $119.407 | $124.4062 | $296.08K | -1.80% |
| 2023-03-02 | $127.198 | $128.231 | $125.117 | $126.6824 | $252.59K | -0.51% |
| 2023-03-01 | $126.358 | $130.189 | $125.875 | $127.335 | $197.82K | +0.70% |
| 2023-02-28 | $125.84 | $129.83 | $124.30 | $126.446 | $153.56K | +0.51% |
| 2023-02-27 | $131.185 | $131.277 | $124.134 | $125.8051 | $211.76K | -4.04% |
| 2023-02-26 | $132.108 | $133.80 | $130.612 | $131.0973 | $110.33K | -0.70% |
| 2023-02-25 | $131.024 | $132.50 | $128.278 | $132.0242 | $155.21K | +0.57% |
| 2023-02-24 | $134.588 | $135.826 | $128.784 | $131.2806 | $154.29K | -2.50% |
| 2023-02-23 | $136.868 | $137.715 | $132.576 | $134.6523 | $221.18K | -1.60% |
| 2023-02-22 | $136.676 | $138.055 | $130.346 | $136.8458 | $167.24K | +0.14% |
| 2023-02-21 | $139.977 | $140.818 | $135.452 | $136.6549 | $145.34K | -2.39% |
| 2023-02-20 | $137.965 | $142.733 | $133.923 | $139.9942 | $145.76K | +1.46% |
| 2023-02-19 | $138.706 | $141.85 | $136.20 | $137.9738 | $1.29M | -0.74% |
| 2023-02-18 | $140.257 | $142.849 | $131.428 | $139.0083 | $468.80K | -0.81% |
| 2023-02-17 | $137.708 | $142.82 | $136.807 | $140.1491 | $199.25K | +2.01% |
| 2023-02-16 | $144.887 | $147.56 | $136.342 | $137.3917 | $245.41K | -5.27% |
| 2023-02-15 | $136.757 | $146.327 | $135.552 | $145.0387 | $339.97K | +5.93% |
| 2023-02-14 | $132.382 | $137.911 | $130.203 | $136.9238 | $178.33K | +3.30% |
| 2023-02-13 | $131.276 | $133.544 | $127.001 | $132.553 | $213.30K | +0.90% |
| 2023-02-12 | $133.701 | $137.011 | $130.139 | $131.3645 | $144.01K | -1.87% |
| 2023-02-11 | $131.163 | $134.951 | $130.437 | $133.874 | $105.87K | +1.94% |
| 2023-02-10 | $131.201 | $134.566 | $129.764 | $131.3252 | $233.47K | +0.03% |
| 2023-02-09 | $139.618 | $141.301 | $129.619 | $131.2892 | $270.29K | -5.95% |
| 2023-02-08 | $142.544 | $142.99 | $135.393 | $139.6014 | $220.13K | -2.00% |
| 2023-02-07 | $135.674 | $143.207 | $135.674 | $142.4475 | $208.43K | +4.91% |
| 2023-02-06 | $138.743 | $141.865 | $134.741 | $135.785 | $161.43K | -2.02% |
| 2023-02-05 | $141.565 | $143.813 | $136.747 | $138.5884 | $153.32K | -2.14% |
| 2023-02-04 | $145.478 | $146.143 | $141.256 | $141.6172 | $132.77K | -2.71% |
| 2023-02-03 | $144.10 | $146.855 | $142.888 | $145.5635 | $172.61K | +0.92% |
| 2023-02-02 | $147.919 | $151.912 | $142.148 | $144.23 | $381.22K | -2.51% |
| 2023-02-01 | $141.953 | $151.153 | $135.522 | $147.9506 | $604.86K | +4.15% |
| 2023-01-31 | $140.84 | $145.018 | $139.47 | $142.0531 | $149.41K | +0.81% |
| 2023-01-30 | $150.992 | $152.388 | $137.831 | $140.908 | $386.69K | -6.83% |
| 2023-01-29 | $148.996 | $153.198 | $148.332 | $151.2418 | $143.17K | +1.31% |
| 2023-01-28 | $152.613 | $154.167 | $147.011 | $149.2903 | $124.37K | -2.22% |
| 2023-01-27 | $149.69 | $154.672 | $145.139 | $152.6779 | $121.15K | +2.07% |
| 2023-01-26 | $155.639 | $157.135 | $147.254 | $149.5812 | $210.02K | -3.82% |
| 2023-01-25 | $151.043 | $162.91 | $146.054 | $155.5201 | $392.32K | +2.96% |
| 2023-01-24 | $143.497 | $159.521 | $142.619 | $151.0515 | $373.18K | +5.31% |
| 2023-01-23 | $141.047 | $144.933 | $140.421 | $143.4319 | $163.36K | +1.64% |
| 2023-01-22 | $140.637 | $144.715 | $136.834 | $141.1132 | $207.20K | +0.29% |
| 2023-01-21 | $146.129 | $147.558 | $140.458 | $140.7067 | $196.40K | -3.69% |
| 2023-01-20 | $136.052 | $148.501 | $135.426 | $146.1015 | $314.66K | +7.37% |
| 2023-01-19 | $131.89 | $136.875 | $127.60 | $136.076 | $226.26K | +3.16% |
| 2023-01-18 | $142.174 | $145.13 | $129.886 | $131.9024 | $283.20K | -7.23% |
| 2023-01-17 | $139.852 | $147.528 | $137.196 | $142.1804 | $165.93K | +1.66% |
| 2023-01-16 | $131.317 | $143.70 | $130.167 | $139.858 | $326.93K | +6.50% |
| 2023-01-15 | $130.41 | $132.685 | $125.119 | $131.3242 | $325.45K | +0.70% |
| 2023-01-14 | $126.037 | $135.286 | $125.468 | $130.4084 | $312.34K | +3.55% |
| 2023-01-13 | $122.572 | $127.80 | $120.815 | $125.9389 | $195.60K | +2.76% |
| 2023-01-12 | $121.693 | $124.55 | $119.276 | $122.5546 | $209.30K | +0.68% |
| 2023-01-11 | $122.406 | $123.516 | $116.52 | $121.7311 | $280.56K | -0.56% |
| 2023-01-10 | $119.995 | $122.603 | $118.195 | $122.4198 | $227.22K | +1.99% |
| 2023-01-09 | $115.661 | $123.102 | $115.278 | $120.0291 | $452.09K | +3.59% |
| 2023-01-08 | $114.118 | $116.00 | $111.402 | $115.868 | $284.74K | +1.47% |
| 2023-01-07 | $111.969 | $114.521 | $111.951 | $114.1938 | $86.47K | +2.07% |
| 2023-01-06 | $110.632 | $113.077 | $108.317 | $111.8762 | $217.71K | +1.12% |
| 2023-01-05 | $111.866 | $115.817 | $110.494 | $110.6425 | $320.55K | -1.05% |
| 2023-01-04 | $107.506 | $113.315 | $107.277 | $111.8146 | $216.45K | +3.97% |
| 2023-01-03 | $108.536 | $109.81 | $105.671 | $107.5426 | $129.86K | -0.89% |
| 2023-01-02 | $105.669 | $109.695 | $104.768 | $108.5101 | $143.14K | +2.71% |
| 2023-01-01 | $105.385 | $106.969 | $104.575 | $105.6443 | $96.20K | +0.20% |
Frequently asked questions
What was the Quant price on January 1, 2023?
QNT opened 2023-01-01 at $105.385 and closed that day at $105.6443.
What was the highest price of Quant in 2023?
The highest was $162.91 on 2023-01-25; the lowest was $83.90 on 2023-10-12.
How much did Quant change in 2023?
QNT moved +30.64% in 2023, from $105.385 to $137.6749.
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.