Quant price history in 2024
In 2024 Quant (QNT) went from $137.70 on 2024-01-01 to $106.4215 on 2024-12-31, a change of -22.71%. The highest price was $171.60 on 2024-12-07 and the lowest $50.23 on 2024-08-05. About $335.18M was traded across the year. The best day was 2024-11-16 (+32.72%) and the worst 2024-12-09 (-14.66%).
$137.70Open · 2024-01-01
$106.4215Close · 2024-12-31
$171.60High · 2024-12-07
$50.23Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $137.70 | $145.10 | $100.30 | $102.6535 | $11.84M | -25.45% |
| February | $102.70 | $116.70 | $91.90 | $115.0562 | $14.75M | +12.03% |
| March | $115.10 | $149.41 | $105.50 | $132.1639 | $28.66M | +14.83% |
| April | $132.20 | $133.50 | $82.90 | $99.577 | $11.97M | -24.68% |
| May | $99.60 | $106.80 | $89.10 | $90.6353 | $7.96M | -9.00% |
| June | $90.60 | $92.80 | $70.00 | $77.2632 | $5.28M | -14.72% |
| July | $77.40 | $81.60 | $64.00 | $68.8491 | $5.43M | -11.05% |
| August | $68.90 | $72.20 | $50.23 | $62.4276 | $5.11M | -9.39% |
| September | $62.40 | $80.90 | $55.90 | $73.0714 | $11.18M | +17.10% |
| October | $73.10 | $74.60 | $58.00 | $59.1855 | $19.54M | -19.03% |
| November | $59.20 | $108.60 | $54.40 | $99.1837 | $80.43M | +67.54% |
| December | $99.20 | $171.60 | $94.70 | $106.4215 | $133.02M | +7.28% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $107.40 | $111.00 | $103.90 | $106.4215 | $1.25M | -0.90% |
| 2024-12-30 | $113.80 | $117.70 | $105.60 | $107.3929 | $1.23M | -5.48% |
| 2024-12-29 | $117.20 | $119.00 | $111.80 | $113.6217 | $1.36M | -3.07% |
| 2024-12-28 | $115.70 | $117.90 | $110.30 | $117.2183 | $1.04M | +1.34% |
| 2024-12-27 | $111.60 | $119.30 | $110.60 | $115.6689 | $1.34M | +3.65% |
| 2024-12-26 | $119.20 | $120.00 | $110.00 | $111.5907 | $1.07M | -6.33% |
| 2024-12-25 | $121.00 | $124.20 | $117.40 | $119.1301 | $1.29M | -1.59% |
| 2024-12-24 | $116.80 | $122.10 | $115.50 | $121.0489 | $2.22M | +3.65% |
| 2024-12-23 | $104.90 | $117.60 | $102.10 | $116.7893 | $2.05M | +11.30% |
| 2024-12-22 | $107.50 | $110.10 | $102.20 | $104.9362 | $1.56M | -2.32% |
| 2024-12-21 | $111.50 | $120.40 | $105.90 | $107.4299 | $2.14M | -3.70% |
| 2024-12-20 | $109.20 | $112.90 | $94.70 | $111.5629 | $3.63M | +2.15% |
| 2024-12-19 | $114.40 | $121.10 | $105.40 | $109.2161 | $4.38M | -4.63% |
| 2024-12-18 | $127.50 | $128.60 | $112.80 | $114.5151 | $3.33M | -10.16% |
| 2024-12-17 | $133.10 | $135.50 | $127.00 | $127.459 | $2.64M | -4.22% |
| 2024-12-16 | $140.50 | $142.50 | $132.10 | $133.0774 | $2.21M | -5.20% |
| 2024-12-15 | $138.80 | $142.10 | $133.10 | $140.3804 | $1.81M | +1.11% |
| 2024-12-14 | $142.80 | $144.30 | $134.60 | $138.8393 | $1.95M | -2.70% |
| 2024-12-13 | $139.90 | $143.50 | $137.00 | $142.6898 | $2.99M | +1.95% |
| 2024-12-12 | $142.80 | $147.10 | $136.70 | $139.9608 | $3.18M | -1.99% |
| 2024-12-11 | $138.30 | $153.40 | $130.70 | $142.808 | $4.00M | +3.24% |
| 2024-12-10 | $137.10 | $147.30 | $125.30 | $138.3308 | $5.30M | +0.84% |
| 2024-12-09 | $160.80 | $162.40 | $119.00 | $137.1786 | $6.81M | -14.66% |
| 2024-12-08 | $165.90 | $169.90 | $159.40 | $160.7499 | $4.10M | -3.07% |
| 2024-12-07 | $160.60 | $171.60 | $150.90 | $165.8456 | $9.21M | +3.23% |
| 2024-12-06 | $139.80 | $162.50 | $137.80 | $160.6624 | $6.32M | +14.85% |
| 2024-12-05 | $148.82 | $149.36 | $136.10 | $139.893 | $6.97M | -5.95% |
| 2024-12-04 | $142.53 | $163.75 | $140.81 | $148.7382 | $12.38M | +4.30% |
| 2024-12-03 | $129.00 | $149.20 | $126.20 | $142.6108 | $14.58M | +10.57% |
| 2024-12-02 | $110.50 | $138.30 | $108.30 | $128.9737 | $16.38M | +16.72% |
| 2024-12-01 | $99.20 | $111.10 | $96.20 | $110.5001 | $4.32M | +11.41% |
| 2024-11-30 | $97.90 | $101.40 | $94.20 | $99.1837 | $2.94M | +1.31% |
| 2024-11-29 | $94.40 | $98.70 | $91.90 | $97.9025 | $2.49M | +3.70% |
| 2024-11-28 | $96.30 | $96.30 | $90.60 | $94.4135 | $1.76M | -1.88% |
| 2024-11-27 | $93.80 | $96.70 | $91.40 | $96.2215 | $2.51M | +2.56% |
| 2024-11-26 | $96.00 | $102.00 | $90.60 | $93.8215 | $2.59M | -2.26% |
| 2024-11-25 | $98.20 | $103.40 | $93.70 | $95.9924 | $2.55M | -2.20% |
| 2024-11-24 | $99.30 | $104.30 | $92.20 | $98.1485 | $3.03M | -1.21% |
| 2024-11-23 | $92.20 | $108.60 | $91.70 | $99.3481 | $5.67M | +7.80% |
| 2024-11-22 | $86.60 | $94.40 | $82.70 | $92.1583 | $5.10M | +6.49% |
| 2024-11-21 | $87.90 | $90.10 | $84.70 | $86.539 | $2.15M | -1.51% |
| 2024-11-20 | $92.03 | $92.62 | $83.87 | $87.8642 | $3.21M | -4.44% |
| 2024-11-19 | $87.40 | $97.30 | $86.50 | $91.9433 | $4.46M | +5.25% |
| 2024-11-18 | $79.70 | $93.60 | $79.30 | $87.355 | $5.71M | +9.63% |
| 2024-11-17 | $87.60 | $87.60 | $77.50 | $79.6797 | $5.02M | -8.99% |
| 2024-11-16 | $66.00 | $95.30 | $65.00 | $87.5498 | $11.93M | +32.72% |
| 2024-11-15 | $61.40 | $66.50 | $60.10 | $65.9645 | $1.59M | +7.42% |
| 2024-11-14 | $62.10 | $64.30 | $59.60 | $61.4063 | $1.54M | -1.07% |
| 2024-11-13 | $62.80 | $64.10 | $58.70 | $62.0714 | $2.21M | -1.10% |
| 2024-11-12 | $70.40 | $70.50 | $61.60 | $62.7604 | $2.82M | -10.80% |
| 2024-11-11 | $67.40 | $70.60 | $65.30 | $70.359 | $1.82M | +4.32% |
| 2024-11-10 | $63.70 | $70.00 | $62.90 | $67.4427 | $1.96M | +5.97% |
| 2024-11-09 | $61.40 | $63.90 | $60.80 | $63.6447 | $925.55K | +3.60% |
| 2024-11-08 | $62.20 | $62.60 | $59.70 | $61.4309 | $907.69K | -1.10% |
| 2024-11-07 | $61.80 | $63.70 | $61.00 | $62.1125 | $988.94K | +0.52% |
| 2024-11-06 | $57.00 | $62.40 | $56.70 | $61.7923 | $1.38M | +8.50% |
| 2024-11-05 | $56.20 | $57.90 | $56.10 | $56.9512 | $604.47K | +1.33% |
| 2024-11-04 | $56.10 | $57.50 | $55.10 | $56.202 | $660.00K | +0.18% |
| 2024-11-03 | $57.60 | $57.80 | $54.40 | $56.10 | $593.76K | -2.45% |
| 2024-11-02 | $58.20 | $59.20 | $56.10 | $57.5088 | $489.95K | -1.15% |
| 2024-11-01 | $59.20 | $59.80 | $57.30 | $58.1795 | $836.71K | -1.70% |
| 2024-10-31 | $61.20 | $61.60 | $58.70 | $59.1855 | $849.89K | -3.34% |
| 2024-10-30 | $62.20 | $63.10 | $60.80 | $61.2276 | $759.03K | -1.49% |
| 2024-10-29 | $61.20 | $63.30 | $60.90 | $62.1561 | $1.10M | +1.57% |
| 2024-10-28 | $61.40 | $63.00 | $59.90 | $61.1977 | $941.14K | -0.37% |
| 2024-10-27 | $61.60 | $62.20 | $60.90 | $61.422 | $587.12K | -0.28% |
| 2024-10-26 | $58.80 | $61.70 | $58.40 | $61.5952 | $725.39K | +4.76% |
| 2024-10-25 | $63.70 | $64.20 | $58.00 | $58.7943 | $1.02M | -7.78% |
| 2024-10-24 | $63.10 | $64.50 | $62.30 | $63.755 | $482.81K | +1.02% |
| 2024-10-23 | $65.00 | $65.40 | $61.70 | $63.1116 | $662.55K | -2.90% |
| 2024-10-22 | $65.30 | $66.30 | $64.50 | $64.9985 | $568.22K | -0.44% |
| 2024-10-21 | $67.30 | $68.10 | $64.90 | $65.2832 | $782.76K | -2.89% |
| 2024-10-20 | $65.70 | $67.30 | $64.40 | $67.2273 | $647.88K | +2.40% |
| 2024-10-19 | $66.40 | $67.00 | $64.80 | $65.654 | $375.90K | -1.11% |
| 2024-10-18 | $64.50 | $66.40 | $64.20 | $66.392 | $531.11K | +2.92% |
| 2024-10-17 | $66.10 | $66.60 | $64.20 | $64.5078 | $609.46K | -2.40% |
| 2024-10-16 | $67.10 | $67.30 | $65.94 | $66.0939 | $635.00K | -1.54% |
| 2024-10-15 | $68.00 | $68.80 | $65.70 | $67.1287 | $842.61K | -1.25% |
| 2024-10-14 | $64.80 | $68.40 | $64.40 | $67.9816 | $767.12K | +4.91% |
| 2024-10-13 | $66.60 | $66.90 | $64.10 | $64.8017 | $504.35K | -2.65% |
| 2024-10-12 | $66.60 | $67.90 | $66.20 | $66.5648 | $402.89K | -0.08% |
| 2024-10-11 | $66.10 | $67.90 | $65.50 | $66.6155 | $358.98K | +0.88% |
| 2024-10-10 | $65.90 | $67.00 | $64.40 | $66.0353 | $294.04K | +0.25% |
| 2024-10-09 | $66.70 | $67.50 | $64.60 | $65.8696 | $679.56K | -1.26% |
| 2024-10-08 | $67.30 | $68.60 | $65.80 | $66.7074 | $495.63K | -0.92% |
| 2024-10-07 | $69.70 | $71.10 | $67.10 | $67.324 | $509.87K | -3.35% |
| 2024-10-06 | $68.70 | $70.00 | $68.00 | $69.6603 | $374.17K | +1.38% |
| 2024-10-05 | $70.40 | $72.60 | $68.20 | $68.7129 | $523.35K | -2.42% |
| 2024-10-04 | $68.00 | $70.60 | $67.30 | $70.415 | $365.43K | +3.50% |
| 2024-10-03 | $67.10 | $69.60 | $66.70 | $68.0345 | $533.29K | +1.40% |
| 2024-10-02 | $68.70 | $70.50 | $66.50 | $67.0944 | $607.96K | -2.29% |
| 2024-10-01 | $73.10 | $74.60 | $67.80 | $68.6674 | $997.13K | -6.03% |
| 2024-09-30 | $76.10 | $76.30 | $72.30 | $73.0714 | $560.96K | -3.97% |
| 2024-09-29 | $77.20 | $78.00 | $74.80 | $76.0938 | $495.58K | -1.41% |
| 2024-09-28 | $78.50 | $79.60 | $76.20 | $77.1818 | $363.12K | -1.72% |
| 2024-09-27 | $79.20 | $80.90 | $77.50 | $78.5312 | $632.50K | -0.86% |
| 2024-09-26 | $78.10 | $80.80 | $77.10 | $79.2121 | $457.18K | +1.47% |
| 2024-09-25 | $77.70 | $80.30 | $76.70 | $78.0621 | $477.04K | +0.51% |
| 2024-09-24 | $78.20 | $78.90 | $76.20 | $77.6632 | $511.36K | -0.62% |
| 2024-09-23 | $73.90 | $79.20 | $72.50 | $78.1497 | $587.21K | +5.77% |
| 2024-09-22 | $75.00 | $75.20 | $72.40 | $73.8863 | $328.00K | -1.51% |
| 2024-09-21 | $76.90 | $77.50 | $73.90 | $75.0227 | $335.63K | -2.46% |
| 2024-09-20 | $73.90 | $77.30 | $73.30 | $76.9176 | $539.23K | +4.11% |
| 2024-09-19 | $73.20 | $75.70 | $71.80 | $73.8829 | $752.16K | +0.94% |
| 2024-09-18 | $69.70 | $73.90 | $68.90 | $73.1959 | $913.64K | +5.06% |
| 2024-09-17 | $70.60 | $72.00 | $69.20 | $69.6708 | $491.90K | -1.25% |
| 2024-09-16 | $73.10 | $73.40 | $69.50 | $70.5503 | $437.98K | -3.44% |
| 2024-09-15 | $74.40 | $75.90 | $72.10 | $73.0673 | $431.57K | -1.77% |
| 2024-09-14 | $76.50 | $76.60 | $73.80 | $74.3845 | $453.14K | -2.77% |
| 2024-09-13 | $65.00 | $77.80 | $65.00 | $76.5015 | $798.85K | -1.36% |
| 2024-09-12 | $70.90 | $77.80 | $70.00 | $77.5574 | $80.87K | +9.47% |
| 2024-09-11 | $72.80 | $72.80 | $70.60 | $70.8455 | $118.04K | -2.68% |
| 2024-09-10 | $73.40 | $74.90 | $71.40 | $72.7966 | $194.42K | -0.78% |
| 2024-09-09 | $69.10 | $74.00 | $69.10 | $73.3694 | $220.55K | +6.18% |
| 2024-09-08 | $60.25 | $69.78 | $60.18 | $69.10 | $365.47K | +14.91% |
| 2024-09-07 | $57.40 | $60.20 | $56.80 | $60.1337 | $93.70K | +4.65% |
| 2024-09-06 | $60.20 | $61.40 | $55.90 | $57.4603 | $96.70K | -4.51% |
| 2024-09-05 | $62.30 | $62.60 | $59.70 | $60.1753 | $50.49K | -3.36% |
| 2024-09-04 | $60.20 | $62.80 | $58.20 | $62.2707 | $93.07K | +3.36% |
| 2024-09-03 | $62.40 | $64.00 | $60.20 | $60.2464 | $155.85K | -3.49% |
| 2024-09-02 | $60.60 | $62.80 | $59.90 | $62.4226 | $61.75K | +2.99% |
| 2024-09-01 | $62.40 | $62.70 | $60.00 | $60.6132 | $85.23K | -2.91% |
| 2024-08-31 | $64.00 | $64.70 | $62.40 | $62.4276 | $55.36K | -2.58% |
| 2024-08-30 | $64.60 | $65.80 | $62.20 | $64.0818 | $104.69K | -0.81% |
| 2024-08-29 | $63.70 | $66.70 | $63.40 | $64.6035 | $61.03K | +1.39% |
| 2024-08-28 | $63.70 | $66.00 | $62.20 | $63.7192 | $394.88K | +0.06% |
| 2024-08-27 | $66.10 | $67.10 | $62.40 | $63.6815 | $104.46K | -3.65% |
| 2024-08-26 | $68.80 | $69.70 | $65.50 | $66.097 | $228.78K | -3.94% |
| 2024-08-25 | $71.40 | $71.60 | $68.10 | $68.8063 | $75.12K | -3.69% |
| 2024-08-24 | $70.80 | $72.20 | $69.80 | $71.4412 | $88.76K | +0.87% |
| 2024-08-23 | $67.60 | $71.20 | $67.50 | $70.8264 | $105.01K | +4.79% |
| 2024-08-22 | $64.30 | $67.70 | $63.90 | $67.59 | $101.32K | +5.14% |
| 2024-08-21 | $63.60 | $65.30 | $62.50 | $64.2837 | $71.35K | +1.11% |
| 2024-08-20 | $61.70 | $64.20 | $61.70 | $63.5775 | $89.56K | +2.98% |
| 2024-08-19 | $62.40 | $62.50 | $60.70 | $61.7397 | $90.71K | -1.01% |
| 2024-08-18 | $63.30 | $63.50 | $61.80 | $62.3678 | $179.00K | -1.42% |
| 2024-08-17 | $62.90 | $63.40 | $62.00 | $63.2666 | $221.52K | +0.59% |
| 2024-08-16 | $62.10 | $63.70 | $60.80 | $62.894 | $172.04K | +1.25% |
| 2024-08-15 | $63.30 | $64.70 | $61.60 | $62.116 | $186.71K | -1.83% |
| 2024-08-14 | $64.90 | $65.80 | $62.90 | $63.2732 | $264.63K | -2.38% |
| 2024-08-13 | $65.90 | $66.20 | $63.70 | $64.8166 | $206.98K | -1.66% |
| 2024-08-12 | $65.00 | $67.30 | $64.00 | $65.9114 | $116.41K | +1.46% |
| 2024-08-11 | $67.20 | $69.30 | $64.70 | $64.9632 | $116.13K | -3.29% |
| 2024-08-10 | $66.00 | $68.00 | $64.80 | $67.1748 | $215.70K | +1.79% |
| 2024-08-09 | $64.20 | $67.00 | $63.00 | $65.9935 | $344.34K | +2.69% |
| 2024-08-08 | $59.07 | $64.83 | $58.31 | $64.2624 | $149.03K | +8.82% |
| 2024-08-07 | $61.50 | $64.00 | $57.80 | $59.0558 | $124.52K | -3.93% |
| 2024-08-06 | $58.40 | $62.60 | $58.40 | $61.4714 | $180.80K | +4.64% |
| 2024-08-05 | $60.12 | $65.72 | $50.23 | $58.7471 | $455.05K | -1.97% |
| 2024-08-04 | $64.50 | $64.90 | $59.50 | $59.9248 | $144.37K | -7.09% |
| 2024-08-03 | $66.30 | $67.30 | $62.80 | $64.50 | $99.54K | -2.68% |
| 2024-08-02 | $69.20 | $69.50 | $63.50 | $66.2758 | $195.98K | -4.30% |
| 2024-08-01 | $68.90 | $70.30 | $65.40 | $69.2565 | $165.26K | +0.59% |
| 2024-07-31 | $68.90 | $70.10 | $68.20 | $68.8491 | $78.73K | -0.01% |
| 2024-07-30 | $71.80 | $72.50 | $68.30 | $68.8533 | $146.08K | -4.06% |
| 2024-07-29 | $71.60 | $73.50 | $71.30 | $71.7671 | $102.64K | +0.18% |
| 2024-07-28 | $73.20 | $73.40 | $71.00 | $71.6357 | $66.15K | -2.19% |
| 2024-07-27 | $73.20 | $74.00 | $72.00 | $73.2401 | $126.97K | +0.16% |
| 2024-07-26 | $71.90 | $74.50 | $71.90 | $73.1263 | $103.24K | +1.68% |
| 2024-07-25 | $71.30 | $72.80 | $69.10 | $71.9166 | $312.56K | +0.89% |
| 2024-07-24 | $72.80 | $74.00 | $70.80 | $71.2833 | $162.18K | -2.08% |
| 2024-07-23 | $73.50 | $74.80 | $71.10 | $72.7961 | $133.50K | -1.04% |
| 2024-07-22 | $76.00 | $76.60 | $73.10 | $73.5634 | $151.33K | -3.17% |
| 2024-07-21 | $75.70 | $76.80 | $72.20 | $75.974 | $416.13K | +0.38% |
| 2024-07-20 | $76.50 | $76.90 | $74.30 | $75.6895 | $79.19K | -1.07% |
| 2024-07-19 | $75.70 | $77.10 | $73.00 | $76.5113 | $152.38K | +1.12% |
| 2024-07-18 | $76.70 | $78.30 | $74.20 | $75.6642 | $124.91K | -1.37% |
| 2024-07-17 | $79.30 | $80.80 | $76.60 | $76.7186 | $120.02K | -3.26% |
| 2024-07-16 | $78.20 | $81.00 | $76.20 | $79.3072 | $193.11K | +1.23% |
| 2024-07-15 | $74.05 | $78.66 | $73.87 | $78.3434 | $347.51K | +5.66% |
| 2024-07-14 | $71.50 | $74.60 | $70.80 | $74.1501 | $139.11K | +3.68% |
| 2024-07-13 | $70.84 | $72.34 | $70.54 | $71.5205 | $104.15K | +0.90% |
| 2024-07-12 | $68.60 | $72.00 | $68.40 | $70.8828 | $159.33K | +3.39% |
| 2024-07-11 | $70.00 | $71.40 | $68.20 | $68.5607 | $191.71K | -2.10% |
| 2024-07-10 | $71.80 | $72.60 | $69.50 | $70.0281 | $198.64K | -2.50% |
| 2024-07-09 | $71.20 | $73.30 | $70.60 | $71.825 | $97.17K | +0.92% |
| 2024-07-08 | $69.20 | $72.60 | $66.70 | $71.1715 | $427.94K | +2.86% |
| 2024-07-07 | $74.60 | $74.80 | $68.90 | $69.1921 | $150.38K | -7.22% |
| 2024-07-06 | $73.90 | $75.60 | $72.50 | $74.5755 | $217.48K | +0.83% |
| 2024-07-05 | $72.00 | $76.50 | $64.00 | $73.9589 | $253.51K | +2.86% |
| 2024-07-04 | $76.50 | $77.20 | $70.00 | $71.9028 | $169.87K | -6.01% |
| 2024-07-03 | $80.20 | $80.50 | $75.50 | $76.4969 | $161.37K | -4.69% |
| 2024-07-02 | $80.30 | $81.60 | $79.40 | $80.2583 | $206.39K | +0.10% |
| 2024-07-01 | $77.40 | $80.80 | $77.10 | $80.1773 | $131.45K | +3.77% |
| 2024-06-30 | $75.70 | $77.40 | $74.40 | $77.2632 | $167.08K | +2.08% |
| 2024-06-29 | $76.60 | $79.50 | $75.30 | $75.6868 | $156.51K | -1.22% |
| 2024-06-28 | $72.90 | $76.6222 | $70.00 | $76.6222 | $372.12K | +5.09% |
| 2024-06-27 | $75.70 | $77.10 | $72.80 | $72.9127 | $222.75K | -3.70% |
| 2024-06-26 | $76.60 | $77.90 | $75.00 | $75.7135 | $82.10K | -1.16% |
| 2024-06-25 | $74.60 | $76.80 | $73.90 | $76.60 | $162.95K | +2.70% |
| 2024-06-24 | $74.10 | $75.40 | $72.20 | $74.5877 | $250.85K | +0.68% |
| 2024-06-23 | $75.20 | $77.30 | $73.80 | $74.0817 | $147.91K | -1.49% |
| 2024-06-22 | $76.40 | $76.60 | $74.70 | $75.2056 | $60.09K | -1.62% |
| 2024-06-21 | $78.20 | $79.10 | $75.00 | $76.4452 | $95.68K | -2.26% |
| 2024-06-20 | $78.90 | $80.20 | $77.30 | $78.2157 | $97.55K | -0.86% |
| 2024-06-19 | $76.60 | $79.80 | $76.10 | $78.891 | $142.61K | +3.08% |
| 2024-06-18 | $79.69 | $79.94 | $72.20 | $76.5347 | $319.23K | -4.02% |
| 2024-06-17 | $82.90 | $83.50 | $77.20 | $79.7374 | $182.46K | -3.83% |
| 2024-06-16 | $82.30 | $83.70 | $82.00 | $82.9163 | $87.66K | +0.64% |
| 2024-06-15 | $81.50 | $83.80 | $81.20 | $82.3895 | $97.19K | +1.17% |
| 2024-06-14 | $83.20 | $83.50 | $79.00 | $81.4397 | $259.78K | -2.16% |
| 2024-06-13 | $87.40 | $88.20 | $82.60 | $83.236 | $123.55K | -4.85% |
| 2024-06-12 | $84.50 | $88.50 | $83.30 | $87.4791 | $190.39K | +3.58% |
| 2024-06-11 | $87.60 | $88.00 | $82.00 | $84.4542 | $303.92K | -3.59% |
| 2024-06-10 | $87.70 | $90.60 | $87.10 | $87.5961 | $214.62K | -0.16% |
| 2024-06-09 | $83.30 | $88.00 | $82.90 | $87.739 | $131.88K | +5.30% |
| 2024-06-08 | $86.20 | $86.60 | $82.00 | $83.3243 | $172.27K | -3.35% |
| 2024-06-07 | $89.76 | $90.56 | $77.06 | $86.2108 | $397.16K | -3.98% |
| 2024-06-06 | $90.40 | $91.10 | $88.70 | $89.7807 | $175.61K | -0.86% |
| 2024-06-05 | $91.20 | $91.80 | $89.40 | $90.5612 | $185.49K | -0.70% |
| 2024-06-04 | $90.60 | $91.80 | $90.00 | $91.2038 | $110.40K | +0.67% |
| 2024-06-03 | $91.60 | $92.80 | $90.40 | $90.60 | $131.07K | -1.03% |
| 2024-06-02 | $90.90 | $92.80 | $90.60 | $91.5458 | $112.68K | +0.62% |
| 2024-06-01 | $90.60 | $91.40 | $89.90 | $90.9809 | $129.82K | +0.38% |
| 2024-05-31 | $90.70 | $92.00 | $89.20 | $90.6353 | $195.09K | -0.19% |
| 2024-05-30 | $92.00 | $92.60 | $89.10 | $90.8075 | $143.26K | -1.26% |
| 2024-05-29 | $91.80 | $93.50 | $90.50 | $91.9707 | $151.61K | +0.14% |
| 2024-05-28 | $92.60 | $92.70 | $89.70 | $91.8381 | $225.09K | -0.76% |
| 2024-05-27 | $92.20 | $94.60 | $91.80 | $92.5442 | $183.85K | +0.31% |
| 2024-05-26 | $94.00 | $94.10 | $91.30 | $92.2562 | $220.54K | -1.78% |
| 2024-05-25 | $94.10 | $95.80 | $93.30 | $93.9284 | $234.06K | -0.19% |
| 2024-05-24 | $94.29 | $95.31 | $92.01 | $94.1115 | $243.05K | -0.21% |
| 2024-05-23 | $96.30 | $97.60 | $91.40 | $94.309 | $284.49K | -2.05% |
| 2024-05-22 | $97.80 | $99.60 | $95.80 | $96.2802 | $381.54K | -1.57% |
| 2024-05-21 | $101.30 | $103.40 | $97.00 | $97.8208 | $285.81K | -3.51% |
| 2024-05-20 | $94.60 | $101.70 | $93.60 | $101.3762 | $238.79K | +7.10% |
| 2024-05-19 | $98.10 | $98.40 | $94.20 | $94.6565 | $96.14K | -3.52% |
| 2024-05-18 | $98.00 | $100.90 | $97.10 | $98.1102 | $126.08K | +0.12% |
| 2024-05-17 | $94.70 | $98.60 | $93.40 | $97.994 | $196.95K | +3.47% |
| 2024-05-16 | $96.50 | $97.10 | $94.30 | $94.7122 | $155.43K | -1.89% |
| 2024-05-15 | $92.90 | $97.10 | $92.10 | $96.5369 | $180.03K | +3.98% |
| 2024-05-14 | $95.90 | $96.50 | $91.80 | $92.8438 | $275.46K | -3.15% |
| 2024-05-13 | $94.30 | $97.00 | $91.50 | $95.8639 | $249.78K | +1.58% |
| 2024-05-12 | $95.50 | $96.40 | $93.20 | $94.3689 | $118.19K | -1.07% |
| 2024-05-11 | $96.30 | $97.50 | $95.00 | $95.3901 | $113.66K | -0.93% |
| 2024-05-10 | $99.20 | $100.50 | $94.90 | $96.2811 | $286.72K | -2.99% |
| 2024-05-09 | $97.00 | $99.70 | $96.00 | $99.2461 | $182.00K | +2.36% |
| 2024-05-08 | $96.60 | $98.60 | $95.40 | $96.9559 | $647.27K | +0.34% |
| 2024-05-07 | $98.30 | $100.80 | $96.50 | $96.6279 | $524.71K | -1.70% |
| 2024-05-06 | $101.00 | $103.90 | $97.80 | $98.298 | $729.82K | -2.70% |
| 2024-05-05 | $102.10 | $103.10 | $100.10 | $101.0214 | $173.31K | -1.00% |
| 2024-05-04 | $105.90 | $106.60 | $101.80 | $102.0443 | $293.53K | -3.69% |
| 2024-05-03 | $101.60 | $106.80 | $101.20 | $105.9566 | $225.07K | +4.31% |
| 2024-05-02 | $101.50 | $103.70 | $99.10 | $101.5758 | $170.08K | +0.09% |
| 2024-05-01 | $99.60 | $102.40 | $93.70 | $101.4873 | $431.37K | +1.92% |
| 2024-04-30 | $103.20 | $104.60 | $96.40 | $99.577 | $345.84K | -3.48% |
| 2024-04-29 | $101.70 | $104.40 | $100.50 | $103.1713 | $216.59K | +1.46% |
| 2024-04-28 | $104.10 | $107.00 | $101.40 | $101.6846 | $142.82K | -2.32% |
| 2024-04-27 | $106.60 | $107.20 | $102.00 | $104.0973 | $252.40K | -2.33% |
| 2024-04-26 | $110.00 | $111.30 | $106.40 | $106.5783 | $164.96K | -3.11% |
| 2024-04-25 | $107.80 | $110.60 | $105.30 | $109.9964 | $107.02K | +2.02% |
| 2024-04-24 | $109.30 | $116.60 | $107.30 | $107.8202 | $382.98K | -1.30% |
| 2024-04-23 | $108.20 | $109.60 | $105.50 | $109.2358 | $242.75K | +0.98% |
| 2024-04-22 | $106.30 | $110.50 | $105.80 | $108.1771 | $206.53K | +1.79% |
| 2024-04-21 | $109.70 | $109.80 | $104.60 | $106.2755 | $150.08K | -3.13% |
| 2024-04-20 | $104.40 | $110.30 | $103.00 | $109.7138 | $239.73K | +5.09% |
| 2024-04-19 | $108.30 | $109.20 | $99.50 | $104.4039 | $292.66K | -3.60% |
| 2024-04-18 | $101.70 | $108.90 | $98.80 | $108.3049 | $513.76K | +6.48% |
| 2024-04-17 | $103.30 | $105.00 | $99.30 | $101.7127 | $317.81K | -1.57% |
| 2024-04-16 | $103.70 | $105.60 | $95.60 | $103.3328 | $839.14K | -0.32% |
| 2024-04-15 | $104.80 | $115.00 | $101.20 | $103.6617 | $933.39K | -1.06% |
| 2024-04-14 | $95.50 | $105.90 | $92.00 | $104.7746 | $533.56K | +9.74% |
| 2024-04-13 | $105.00 | $105.70 | $82.90 | $95.4783 | $899.92K | -9.19% |
| 2024-04-12 | $115.20 | $116.90 | $97.10 | $105.1356 | $862.57K | -8.76% |
| 2024-04-11 | $116.80 | $121.00 | $113.80 | $115.2286 | $635.90K | -1.33% |
| 2024-04-10 | $116.40 | $118.10 | $113.00 | $116.7834 | $283.21K | +0.30% |
| 2024-04-09 | $122.40 | $123.20 | $114.80 | $116.4308 | $330.67K | -4.91% |
| 2024-04-08 | $120.30 | $123.70 | $118.00 | $122.4456 | $418.38K | +1.85% |
| 2024-04-07 | $119.90 | $122.20 | $118.50 | $120.2212 | $227.27K | +0.31% |
| 2024-04-06 | $118.60 | $121.20 | $117.90 | $119.8533 | $174.55K | +1.10% |
| 2024-04-05 | $121.40 | $121.50 | $114.80 | $118.5547 | $281.31K | -2.32% |
| 2024-04-04 | $118.70 | $125.80 | $116.90 | $121.3704 | $469.88K | +2.29% |
| 2024-04-03 | $119.40 | $124.30 | $116.30 | $118.6517 | $477.87K | -0.52% |
| 2024-04-02 | $127.00 | $127.50 | $118.40 | $119.2778 | $509.66K | -6.00% |
| 2024-04-01 | $132.20 | $133.50 | $124.50 | $126.8864 | $516.64K | -3.99% |
| 2024-03-31 | $133.10 | $136.00 | $132.00 | $132.1639 | $560.68K | -0.68% |
| 2024-03-30 | $135.80 | $136.80 | $132.30 | $133.0668 | $364.68K | -1.87% |
| 2024-03-29 | $137.50 | $139.40 | $133.40 | $135.602 | $594.98K | -1.31% |
| 2024-03-28 | $136.60 | $143.80 | $134.10 | $137.4063 | $767.14K | +0.63% |
| 2024-03-27 | $139.50 | $142.10 | $134.30 | $136.5516 | $532.17K | -2.13% |
| 2024-03-26 | $139.86 | $149.41 | $137.65 | $139.5255 | $633.55K | -0.59% |
| 2024-03-25 | $135.20 | $148.60 | $132.70 | $140.3471 | $1.14M | +3.78% |
| 2024-03-24 | $124.80 | $138.90 | $124.70 | $135.2298 | $398.98K | +8.40% |
| 2024-03-23 | $122.20 | $129.20 | $120.00 | $124.7493 | $454.52K | +2.12% |
| 2024-03-22 | $124.20 | $129.70 | $119.00 | $122.1644 | $976.32K | -1.62% |
| 2024-03-21 | $122.90 | $132.30 | $121.70 | $124.1786 | $574.52K | +1.01% |
| 2024-03-20 | $112.60 | $123.70 | $106.20 | $122.9371 | $702.07K | +9.35% |
| 2024-03-19 | $123.90 | $125.30 | $109.30 | $112.4211 | $891.57K | -9.21% |
| 2024-03-18 | $128.20 | $136.20 | $122.30 | $123.8319 | $646.62K | -3.30% |
| 2024-03-17 | $123.30 | $130.30 | $117.50 | $128.0588 | $763.53K | +3.89% |
| 2024-03-16 | $135.80 | $136.90 | $120.10 | $123.2623 | $660.65K | -9.22% |
| 2024-03-15 | $136.10 | $140.00 | $119.20 | $135.7786 | $1.66M | -0.24% |
| 2024-03-14 | $137.70 | $141.60 | $128.10 | $136.1091 | $942.79K | -1.22% |
| 2024-03-13 | $139.00 | $146.60 | $131.60 | $137.7929 | $1.93M | -0.69% |
| 2024-03-12 | $126.00 | $143.00 | $117.30 | $138.7528 | $1.71M | +10.05% |
| 2024-03-11 | $118.20 | $127.20 | $113.80 | $126.082 | $1.24M | +6.60% |
| 2024-03-10 | $120.40 | $121.90 | $115.40 | $118.2767 | $714.57K | -1.76% |
| 2024-03-09 | $123.80 | $124.80 | $120.10 | $120.40 | $1.01M | -2.77% |
| 2024-03-08 | $126.76 | $127.82 | $120.07 | $123.8325 | $1.18M | -2.12% |
| 2024-03-07 | $126.90 | $130.60 | $125.00 | $126.5174 | $477.38K | -0.27% |
| 2024-03-06 | $117.80 | $130.00 | $113.90 | $126.8614 | $797.17K | +7.75% |
| 2024-03-05 | $128.20 | $134.50 | $105.50 | $117.7398 | $1.21M | -8.21% |
| 2024-03-04 | $122.69 | $135.34 | $120.81 | $128.27 | $1.80M | +4.56% |
| 2024-03-03 | $127.56 | $129.66 | $120.83 | $122.6726 | $978.17K | -3.84% |
| 2024-03-02 | $124.30 | $127.80 | $120.20 | $127.5769 | $923.78K | +2.59% |
| 2024-03-01 | $115.10 | $129.00 | $112.60 | $124.3599 | $1.43M | +8.09% |
| 2024-02-29 | $110.30 | $116.70 | $109.10 | $115.0562 | $970.99K | +4.31% |
| 2024-02-28 | $109.40 | $114.90 | $102.30 | $110.30 | $1.01M | +0.85% |
| 2024-02-27 | $108.10 | $112.10 | $107.50 | $109.3675 | $698.07K | +1.01% |
| 2024-02-26 | $107.40 | $108.30 | $103.50 | $108.2764 | $547.80K | +0.82% |
| 2024-02-25 | $104.50 | $108.00 | $103.40 | $107.3921 | $586.28K | +2.73% |
| 2024-02-24 | $102.80 | $105.00 | $101.30 | $104.5337 | $443.09K | +1.65% |
| 2024-02-23 | $103.10 | $104.10 | $101.30 | $102.8343 | $573.28K | -0.24% |
| 2024-02-22 | $105.10 | $106.70 | $102.00 | $103.0837 | $490.06K | -1.93% |
| 2024-02-21 | $109.70 | $109.70 | $101.70 | $105.1071 | $706.47K | -4.05% |
| 2024-02-20 | $112.00 | $112.40 | $104.90 | $109.5424 | $641.28K | -2.16% |
| 2024-02-19 | $109.90 | $113.00 | $109.20 | $111.9606 | $487.40K | +1.86% |
| 2024-02-18 | $107.30 | $110.30 | $106.40 | $109.9183 | $287.42K | +2.42% |
| 2024-02-17 | $109.80 | $110.80 | $105.80 | $107.3235 | $356.86K | -2.30% |
| 2024-02-16 | $111.10 | $114.00 | $108.50 | $109.8472 | $371.21K | -1.12% |
| 2024-02-15 | $105.60 | $111.50 | $102.40 | $111.0962 | $765.06K | +5.24% |
| 2024-02-14 | $103.60 | $107.00 | $102.60 | $105.5622 | $654.21K | +1.88% |
| 2024-02-13 | $106.40 | $107.10 | $101.50 | $103.6106 | $520.60K | -2.61% |
| 2024-02-12 | $103.20 | $106.70 | $101.20 | $106.3837 | $586.05K | +3.10% |
| 2024-02-11 | $103.60 | $105.50 | $101.80 | $103.1852 | $450.54K | -0.40% |
| 2024-02-10 | $105.70 | $106.30 | $103.10 | $103.5945 | $604.32K | -1.95% |
| 2024-02-09 | $104.20 | $107.20 | $103.90 | $105.6557 | $437.50K | +1.38% |
| 2024-02-08 | $104.30 | $104.90 | $101.80 | $104.2133 | $444.56K | -0.12% |
| 2024-02-07 | $103.10 | $105.00 | $101.60 | $104.3386 | $208.56K | +1.21% |
| 2024-02-06 | $101.90 | $103.60 | $101.20 | $103.0925 | $298.20K | +1.12% |
| 2024-02-05 | $100.70 | $103.80 | $99.90 | $101.9465 | $318.54K | +1.22% |
| 2024-02-04 | $102.60 | $102.60 | $100.20 | $100.7137 | $219.29K | -1.82% |
| 2024-02-03 | $102.90 | $105.00 | $102.20 | $102.5781 | $282.18K | -0.30% |
| 2024-02-02 | $103.50 | $104.80 | $91.90 | $102.8914 | $528.93K | -0.57% |
| 2024-02-01 | $102.70 | $103.80 | $100.40 | $103.4785 | $268.17K | +0.80% |
| 2024-01-31 | $105.50 | $105.80 | $101.80 | $102.6535 | $317.98K | -2.70% |
| 2024-01-30 | $108.60 | $109.40 | $104.50 | $105.50 | $398.73K | -2.82% |
| 2024-01-29 | $105.80 | $109.10 | $104.20 | $108.5633 | $420.84K | +2.63% |
| 2024-01-28 | $108.90 | $109.40 | $104.70 | $105.7845 | $230.15K | -2.84% |
| 2024-01-27 | $109.70 | $110.80 | $107.70 | $108.8735 | $253.19K | -0.76% |
| 2024-01-26 | $105.10 | $110.30 | $104.30 | $109.7114 | $310.85K | +4.36% |
| 2024-01-25 | $106.10 | $108.10 | $102.70 | $105.1306 | $469.80K | -0.90% |
| 2024-01-24 | $105.00 | $109.10 | $103.50 | $106.0857 | $260.04K | +1.07% |
| 2024-01-23 | $106.50 | $108.30 | $100.30 | $104.9639 | $395.17K | -1.52% |
| 2024-01-22 | $112.90 | $113.60 | $106.10 | $106.5825 | $234.72K | -5.53% |
| 2024-01-21 | $114.90 | $116.00 | $112.60 | $112.8215 | $186.44K | -1.80% |
| 2024-01-20 | $114.50 | $115.70 | $112.30 | $114.886 | $177.62K | +0.55% |
| 2024-01-19 | $113.40 | $114.70 | $107.10 | $114.2572 | $349.26K | +0.84% |
| 2024-01-18 | $117.50 | $119.80 | $111.30 | $113.3058 | $267.66K | -3.56% |
| 2024-01-17 | $119.00 | $120.40 | $115.50 | $117.4892 | $207.13K | -1.31% |
| 2024-01-16 | $116.50 | $120.40 | $115.70 | $119.0516 | $331.16K | +2.14% |
| 2024-01-15 | $115.40 | $119.60 | $115.20 | $116.5605 | $282.81K | +0.96% |
| 2024-01-14 | $120.20 | $121.00 | $115.20 | $115.4507 | $336.66K | -4.03% |
| 2024-01-13 | $116.40 | $121.60 | $113.90 | $120.2936 | $280.93K | +3.30% |
| 2024-01-12 | $124.50 | $130.80 | $113.20 | $116.4563 | $549.91K | -6.44% |
| 2024-01-11 | $127.40 | $130.10 | $121.30 | $124.4778 | $746.15K | -2.13% |
| 2024-01-10 | $116.30 | $131.90 | $112.10 | $127.1812 | $431.37K | +9.40% |
| 2024-01-09 | $119.10 | $120.00 | $111.10 | $116.2563 | $541.79K | -2.39% |
| 2024-01-08 | $112.70 | $121.90 | $106.30 | $119.1042 | $410.89K | +5.63% |
| 2024-01-07 | $118.90 | $121.40 | $111.90 | $112.7553 | $506.35K | -5.16% |
| 2024-01-06 | $121.30 | $121.90 | $113.60 | $118.8914 | $398.66K | -2.02% |
| 2024-01-05 | $128.30 | $129.50 | $116.00 | $121.3426 | $421.10K | -5.41% |
| 2024-01-04 | $125.20 | $131.40 | $122.90 | $128.2851 | $482.33K | +2.48% |
| 2024-01-03 | $135.90 | $137.80 | $115.00 | $125.1789 | $828.43K | -7.81% |
| 2024-01-02 | $140.80 | $145.10 | $133.80 | $135.7899 | $448.54K | -3.56% |
| 2024-01-01 | $137.70 | $141.70 | $136.10 | $140.7964 | $367.30K | +2.27% |
Frequently asked questions
What was the Quant price on January 1, 2024?
QNT opened 2024-01-01 at $137.70 and closed that day at $140.7964.
What was the highest price of Quant in 2024?
The highest was $171.60 on 2024-12-07; the lowest was $50.23 on 2024-08-05.
How much did Quant change in 2024?
QNT moved -22.71% in 2024, from $137.70 to $106.4215.
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.