Quant price history in 2025
In 2025 Quant (QNT) went from $106.40 on 2025-01-01 to $69.5346 on 2025-12-31, a change of -34.65%. The highest price was $135.60 on 2025-07-23 and the lowest $58.60 on 2025-04-07. About $973.65M was traded across the year. The best day was 2025-11-05 (+18.33%) and the worst 2025-10-10 (-15.95%).
$106.40Open · 2025-01-01
$69.5346Close · 2025-12-31
$135.60High · 2025-07-23
$58.60Low · 2025-04-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $106.40 | $123.70 | $95.86 | $112.012 | $61.23M | +5.27% |
| February | $112.00 | $114.47 | $72.83 | $96.3814 | $111.66M | -13.95% |
| March | $96.37 | $101.15 | $66.60 | $68.6538 | $67.95M | -28.76% |
| April | $68.70 | $77.68 | $58.60 | $75.0251 | $80.72M | +9.21% |
| May | $75.02 | $120.00 | $75.02 | $107.8448 | $103.65M | +43.75% |
| June | $107.84 | $125.40 | $85.57 | $107.3468 | $74.65M | -0.46% |
| July | $107.36 | $135.60 | $102.50 | $115.5898 | $86.96M | +7.67% |
| August | $115.60 | $118.10 | $100.41 | $103.6398 | $75.00M | -10.35% |
| September | $103.60 | $106.10 | $86.13 | $100.9835 | $78.01M | -2.53% |
| October | $100.99 | $110.20 | $64.20 | $79.9235 | $72.07M | -20.86% |
| November | $79.90 | $108.20 | $68.60 | $101.8253 | $111.48M | +27.44% |
| December | $101.80 | $103.30 | $68.88 | $69.5346 | $50.27M | -31.69% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $70.33 | $71.09 | $68.88 | $69.5346 | $806.91K | -1.17% |
| 2025-12-30 | $70.65 | $72.00 | $69.90 | $70.3565 | $880.41K | -0.42% |
| 2025-12-29 | $73.16 | $74.48 | $70.18 | $70.6525 | $1.12M | -3.41% |
| 2025-12-28 | $74.73 | $75.03 | $71.70 | $73.1432 | $598.09K | -2.03% |
| 2025-12-27 | $72.30 | $74.75 | $71.03 | $74.6558 | $823.84K | +3.28% |
| 2025-12-26 | $72.36 | $74.68 | $72.02 | $72.285 | $786.45K | -0.10% |
| 2025-12-25 | $73.80 | $74.74 | $72.04 | $72.3599 | $541.00K | -1.94% |
| 2025-12-24 | $75.36 | $76.34 | $73.16 | $73.7951 | $1.05M | -2.07% |
| 2025-12-23 | $74.98 | $76.80 | $73.77 | $75.3564 | $916.42K | +0.50% |
| 2025-12-22 | $77.11 | $78.59 | $74.51 | $74.9803 | $1.35M | -2.78% |
| 2025-12-21 | $75.62 | $79.13 | $75.40 | $77.1261 | $1.52M | +1.97% |
| 2025-12-20 | $74.30 | $76.40 | $73.27 | $75.6339 | $771.59K | +1.72% |
| 2025-12-19 | $72.19 | $75.50 | $71.74 | $74.3545 | $1.26M | +3.04% |
| 2025-12-18 | $74.66 | $75.80 | $70.90 | $72.1613 | $1.23M | -3.35% |
| 2025-12-17 | $78.31 | $80.00 | $74.49 | $74.663 | $1.70M | -4.67% |
| 2025-12-16 | $75.30 | $78.58 | $73.74 | $78.3221 | $1.16M | +4.01% |
| 2025-12-15 | $76.86 | $78.58 | $74.30 | $75.3011 | $1.39M | -2.00% |
| 2025-12-14 | $80.59 | $80.98 | $75.96 | $76.8344 | $1.07M | -4.66% |
| 2025-12-13 | $81.90 | $82.77 | $78.55 | $80.5892 | $1.36M | -1.59% |
| 2025-12-12 | $80.67 | $84.20 | $80.20 | $81.8931 | $1.58M | +1.50% |
| 2025-12-11 | $84.09 | $84.70 | $79.70 | $80.6825 | $2.15M | -4.02% |
| 2025-12-10 | $87.51 | $87.90 | $83.80 | $84.0624 | $1.69M | -3.94% |
| 2025-12-09 | $88.54 | $90.40 | $85.60 | $87.5123 | $1.91M | -1.16% |
| 2025-12-08 | $87.40 | $91.90 | $87.14 | $88.5405 | $1.40M | +1.28% |
| 2025-12-07 | $89.79 | $91.06 | $86.52 | $87.4183 | $1.57M | -2.60% |
| 2025-12-06 | $90.31 | $92.27 | $88.68 | $89.7526 | $1.21M | -0.62% |
| 2025-12-05 | $93.00 | $96.88 | $89.60 | $90.3134 | $2.66M | -2.93% |
| 2025-12-04 | $94.90 | $96.93 | $91.10 | $93.0391 | $2.92M | -1.94% |
| 2025-12-03 | $97.08 | $98.50 | $93.80 | $94.8835 | $2.86M | -2.26% |
| 2025-12-02 | $101.07 | $103.30 | $96.20 | $97.0799 | $3.89M | -3.93% |
| 2025-12-01 | $101.80 | $102.59 | $92.29 | $101.0468 | $6.13M | -0.76% |
| 2025-11-30 | $95.48 | $108.20 | $95.08 | $101.8253 | $10.68M | +6.67% |
| 2025-11-29 | $93.73 | $98.51 | $91.10 | $95.4613 | $7.06M | +1.84% |
| 2025-11-28 | $83.41 | $99.90 | $83.22 | $93.7355 | $7.38M | +12.35% |
| 2025-11-27 | $84.64 | $85.76 | $82.75 | $83.4295 | $2.40M | -1.43% |
| 2025-11-26 | $88.60 | $90.29 | $83.62 | $84.641 | $7.67M | -4.46% |
| 2025-11-25 | $79.11 | $89.69 | $78.61 | $88.593 | $4.10M | +11.95% |
| 2025-11-24 | $77.80 | $80.20 | $76.45 | $79.1347 | $1.72M | +1.70% |
| 2025-11-23 | $74.22 | $80.00 | $74.06 | $77.8082 | $2.58M | +4.85% |
| 2025-11-22 | $71.56 | $77.01 | $71.51 | $74.2073 | $3.17M | +3.71% |
| 2025-11-21 | $74.90 | $76.05 | $69.30 | $71.5498 | $2.89M | -4.39% |
| 2025-11-20 | $77.34 | $79.15 | $72.80 | $74.8354 | $2.17M | -3.22% |
| 2025-11-19 | $81.34 | $81.40 | $74.36 | $77.3271 | $1.65M | -4.91% |
| 2025-11-18 | $79.49 | $82.50 | $75.58 | $81.3194 | $2.15M | +2.29% |
| 2025-11-17 | $81.82 | $84.81 | $78.58 | $79.4956 | $2.52M | -2.84% |
| 2025-11-16 | $83.95 | $87.64 | $80.10 | $81.8195 | $3.45M | -2.56% |
| 2025-11-15 | $81.21 | $85.16 | $80.50 | $83.9677 | $2.31M | +3.32% |
| 2025-11-14 | $90.82 | $94.60 | $81.02 | $81.2701 | $6.85M | -10.53% |
| 2025-11-13 | $81.91 | $93.25 | $81.50 | $90.8314 | $9.21M | +10.86% |
| 2025-11-12 | $82.50 | $84.14 | $79.62 | $81.9318 | $1.64M | -0.66% |
| 2025-11-11 | $84.39 | $87.50 | $82.40 | $82.48 | $1.80M | -2.19% |
| 2025-11-10 | $83.62 | $88.00 | $82.62 | $84.326 | $2.16M | +0.82% |
| 2025-11-09 | $84.51 | $86.04 | $81.14 | $83.642 | $2.06M | -0.99% |
| 2025-11-08 | $87.75 | $89.20 | $82.80 | $84.4813 | $1.76M | -3.72% |
| 2025-11-07 | $81.50 | $92.08 | $80.10 | $87.7438 | $3.72M | +7.68% |
| 2025-11-06 | $86.09 | $88.90 | $80.72 | $81.4865 | $4.76M | -5.36% |
| 2025-11-05 | $72.75 | $87.72 | $70.02 | $86.1008 | $6.53M | +18.33% |
| 2025-11-04 | $73.92 | $75.62 | $68.60 | $72.7627 | $2.71M | -1.59% |
| 2025-11-03 | $79.88 | $79.89 | $71.70 | $73.9413 | $2.24M | -7.43% |
| 2025-11-02 | $80.06 | $80.70 | $77.78 | $79.8789 | $1.13M | -0.25% |
| 2025-11-01 | $79.90 | $80.90 | $78.60 | $80.0794 | $998.56K | +0.20% |
| 2025-10-31 | $78.61 | $82.00 | $78.00 | $79.9235 | $1.55M | +1.66% |
| 2025-10-30 | $81.21 | $82.36 | $76.60 | $78.6164 | $1.96M | -3.23% |
| 2025-10-29 | $80.70 | $81.30 | $78.60 | $81.2402 | $2.10M | +0.64% |
| 2025-10-28 | $81.36 | $82.75 | $79.39 | $80.7198 | $1.33M | -0.80% |
| 2025-10-27 | $84.03 | $85.30 | $80.81 | $81.3705 | $2.06M | -3.17% |
| 2025-10-26 | $82.00 | $85.07 | $81.50 | $84.0313 | $1.07M | +2.52% |
| 2025-10-25 | $82.00 | $82.20 | $80.20 | $81.9655 | $798.31K | -0.04% |
| 2025-10-24 | $83.00 | $83.84 | $79.95 | $81.9951 | $2.13M | -1.17% |
| 2025-10-23 | $80.87 | $83.00 | $80.00 | $82.9651 | $1.00M | +2.58% |
| 2025-10-22 | $81.80 | $82.17 | $79.23 | $80.8761 | $1.61M | -1.15% |
| 2025-10-21 | $84.90 | $85.48 | $80.88 | $81.8145 | $1.88M | -3.59% |
| 2025-10-20 | $84.31 | $87.60 | $82.90 | $84.8642 | $1.71M | +0.65% |
| 2025-10-19 | $84.60 | $85.85 | $81.60 | $84.3199 | $1.52M | -0.33% |
| 2025-10-18 | $81.84 | $85.38 | $81.76 | $84.5973 | $1.24M | +3.36% |
| 2025-10-17 | $83.60 | $83.62 | $77.60 | $81.8506 | $2.83M | -2.09% |
| 2025-10-16 | $87.01 | $89.10 | $82.47 | $83.5982 | $2.39M | -3.90% |
| 2025-10-15 | $89.80 | $92.29 | $86.10 | $86.9889 | $2.04M | -3.11% |
| 2025-10-14 | $91.90 | $92.36 | $84.17 | $89.7839 | $3.17M | -2.34% |
| 2025-10-13 | $91.28 | $94.22 | $88.92 | $91.9329 | $3.07M | +0.71% |
| 2025-10-12 | $87.84 | $93.57 | $85.15 | $91.2806 | $3.29M | +3.88% |
| 2025-10-11 | $84.84 | $92.71 | $82.63 | $87.8735 | $4.68M | +3.58% |
| 2025-10-10 | $100.95 | $101.55 | $64.20 | $84.835 | $5.63M | -15.95% |
| 2025-10-09 | $102.31 | $103.30 | $99.14 | $100.933 | $2.03M | -1.38% |
| 2025-10-08 | $100.69 | $103.42 | $99.90 | $102.3503 | $2.43M | +1.67% |
| 2025-10-07 | $105.30 | $107.00 | $100.18 | $100.671 | $2.80M | -4.42% |
| 2025-10-06 | $102.10 | $106.20 | $101.10 | $105.3274 | $2.94M | +3.16% |
| 2025-10-05 | $102.78 | $106.17 | $101.60 | $102.0961 | $2.27M | -0.65% |
| 2025-10-04 | $105.79 | $107.40 | $102.12 | $102.7656 | $1.61M | -2.85% |
| 2025-10-03 | $106.60 | $107.58 | $104.03 | $105.7789 | $2.39M | -0.78% |
| 2025-10-02 | $104.40 | $110.20 | $104.32 | $106.6058 | $4.06M | +2.12% |
| 2025-10-01 | $100.99 | $105.66 | $99.42 | $104.3939 | $2.51M | +3.38% |
| 2025-09-30 | $103.42 | $106.10 | $99.97 | $100.9835 | $2.98M | -2.38% |
| 2025-09-29 | $100.30 | $105.90 | $99.94 | $103.4427 | $4.05M | +3.15% |
| 2025-09-28 | $100.03 | $101.18 | $95.92 | $100.2867 | $2.35M | +0.25% |
| 2025-09-27 | $95.60 | $102.30 | $92.16 | $100.0372 | $3.55M | +4.66% |
| 2025-09-26 | $86.75 | $95.85 | $86.13 | $95.5831 | $8.27M | +10.20% |
| 2025-09-25 | $96.72 | $97.14 | $86.41 | $86.7338 | $3.37M | -10.32% |
| 2025-09-24 | $92.58 | $99.55 | $92.20 | $96.7145 | $3.42M | +4.45% |
| 2025-09-23 | $90.77 | $94.67 | $89.94 | $92.5909 | $2.73M | +2.03% |
| 2025-09-22 | $97.19 | $97.45 | $87.41 | $90.7466 | $4.75M | -6.63% |
| 2025-09-21 | $98.00 | $99.48 | $96.50 | $97.1903 | $1.54M | -0.82% |
| 2025-09-20 | $98.43 | $100.06 | $97.32 | $97.9947 | $1.53M | -0.43% |
| 2025-09-19 | $100.41 | $101.63 | $97.50 | $98.4209 | $2.52M | -1.99% |
| 2025-09-18 | $102.30 | $103.12 | $99.45 | $100.4226 | $2.90M | -1.79% |
| 2025-09-17 | $100.00 | $102.44 | $99.27 | $102.2568 | $1.41M | +2.26% |
| 2025-09-16 | $100.40 | $101.81 | $98.80 | $99.9955 | $1.49M | -0.42% |
| 2025-09-15 | $102.53 | $104.20 | $99.23 | $100.4214 | $1.89M | -2.07% |
| 2025-09-14 | $104.92 | $105.20 | $101.40 | $102.548 | $1.28M | -2.29% |
| 2025-09-13 | $102.80 | $105.36 | $102.10 | $104.9476 | $2.26M | +2.10% |
| 2025-09-12 | $101.03 | $103.56 | $101.00 | $102.7931 | $2.17M | +1.75% |
| 2025-09-11 | $100.60 | $101.90 | $99.06 | $101.0272 | $2.29M | +0.38% |
| 2025-09-10 | $97.45 | $101.20 | $97.25 | $100.6476 | $2.83M | +3.29% |
| 2025-09-09 | $99.01 | $101.83 | $97.22 | $97.4454 | $3.13M | -1.55% |
| 2025-09-08 | $102.14 | $103.88 | $97.40 | $98.9787 | $4.35M | -3.10% |
| 2025-09-07 | $101.81 | $103.45 | $101.70 | $102.1477 | $655.54K | +0.33% |
| 2025-09-06 | $102.24 | $103.48 | $101.50 | $101.8071 | $1.05M | -0.41% |
| 2025-09-05 | $101.00 | $102.99 | $100.25 | $102.2257 | $1.88M | +1.25% |
| 2025-09-04 | $101.64 | $101.83 | $99.53 | $100.9681 | $1.43M | -0.65% |
| 2025-09-03 | $100.84 | $102.97 | $100.10 | $101.6257 | $1.75M | +0.78% |
| 2025-09-02 | $100.25 | $102.17 | $99.30 | $100.8352 | $1.44M | +0.62% |
| 2025-09-01 | $103.60 | $103.64 | $98.23 | $100.216 | $2.75M | -3.30% |
| 2025-08-31 | $104.42 | $106.58 | $103.60 | $103.6398 | $980.79K | -0.73% |
| 2025-08-30 | $102.18 | $104.80 | $100.88 | $104.4031 | $1.08M | +2.19% |
| 2025-08-29 | $104.77 | $104.81 | $100.86 | $102.1639 | $1.65M | -2.48% |
| 2025-08-28 | $103.90 | $105.84 | $103.46 | $104.7619 | $1.87M | +0.86% |
| 2025-08-27 | $105.89 | $106.45 | $103.68 | $103.8679 | $1.34M | -1.90% |
| 2025-08-26 | $102.02 | $107.70 | $100.70 | $105.8768 | $2.35M | +3.74% |
| 2025-08-25 | $105.36 | $106.74 | $100.41 | $102.0608 | $2.82M | -3.11% |
| 2025-08-24 | $109.50 | $110.53 | $104.39 | $105.3375 | $3.81M | -3.80% |
| 2025-08-23 | $111.06 | $111.17 | $107.95 | $109.4987 | $1.71M | -1.40% |
| 2025-08-22 | $106.24 | $111.38 | $103.66 | $111.0482 | $4.24M | +4.54% |
| 2025-08-21 | $107.03 | $108.64 | $105.30 | $106.2258 | $2.79M | -0.76% |
| 2025-08-20 | $102.70 | $107.06 | $101.55 | $107.0393 | $3.46M | +4.23% |
| 2025-08-19 | $107.50 | $107.99 | $102.42 | $102.6991 | $3.06M | -4.41% |
| 2025-08-18 | $109.14 | $109.30 | $105.50 | $107.435 | $2.69M | -1.57% |
| 2025-08-17 | $108.77 | $110.70 | $107.92 | $109.1476 | $1.67M | +0.36% |
| 2025-08-16 | $109.08 | $110.57 | $107.88 | $108.7515 | $1.73M | -0.30% |
| 2025-08-15 | $110.18 | $112.50 | $106.92 | $109.0782 | $2.44M | -0.99% |
| 2025-08-14 | $115.24 | $116.69 | $107.76 | $110.1681 | $3.67M | -4.39% |
| 2025-08-13 | $114.44 | $118.10 | $113.90 | $115.2284 | $3.10M | +0.70% |
| 2025-08-12 | $110.06 | $115.33 | $109.32 | $114.4303 | $2.33M | +3.97% |
| 2025-08-11 | $114.00 | $116.10 | $109.44 | $110.0639 | $2.65M | -3.43% |
| 2025-08-10 | $114.80 | $116.62 | $111.40 | $113.9766 | $1.85M | -0.73% |
| 2025-08-09 | $114.60 | $117.30 | $113.51 | $114.8093 | $1.87M | +0.18% |
| 2025-08-08 | $114.25 | $116.24 | $112.50 | $114.6013 | $2.93M | +0.31% |
| 2025-08-07 | $108.90 | $114.40 | $107.62 | $114.2423 | $2.32M | +4.93% |
| 2025-08-06 | $107.50 | $109.67 | $106.03 | $108.8714 | $1.56M | +1.27% |
| 2025-08-05 | $112.40 | $112.58 | $106.20 | $107.5029 | $1.99M | -4.37% |
| 2025-08-04 | $110.76 | $113.05 | $109.36 | $112.4114 | $2.40M | +1.47% |
| 2025-08-03 | $106.60 | $111.67 | $105.40 | $110.7781 | $2.12M | +3.85% |
| 2025-08-02 | $110.48 | $111.82 | $105.74 | $106.6749 | $2.72M | -3.44% |
| 2025-08-01 | $115.60 | $116.50 | $108.62 | $110.4798 | $3.79M | -4.42% |
| 2025-07-31 | $119.80 | $123.27 | $115.00 | $115.5898 | $2.42M | -3.55% |
| 2025-07-30 | $120.28 | $121.28 | $115.00 | $119.8466 | $2.35M | -0.34% |
| 2025-07-29 | $121.83 | $125.71 | $118.90 | $120.2599 | $2.42M | -1.31% |
| 2025-07-28 | $131.57 | $133.19 | $121.00 | $121.8515 | $3.64M | -7.38% |
| 2025-07-27 | $122.20 | $131.83 | $122.00 | $131.5573 | $2.76M | +7.69% |
| 2025-07-26 | $120.80 | $123.80 | $120.00 | $122.1603 | $1.78M | +1.14% |
| 2025-07-25 | $119.57 | $122.59 | $116.10 | $120.7824 | $2.60M | +1.01% |
| 2025-07-24 | $121.01 | $123.15 | $114.30 | $119.5786 | $3.31M | -1.18% |
| 2025-07-23 | $134.95 | $135.60 | $116.80 | $121.0124 | $5.66M | -10.29% |
| 2025-07-22 | $126.06 | $135.50 | $125.04 | $134.8905 | $8.85M | +7.02% |
| 2025-07-21 | $117.63 | $126.70 | $115.80 | $126.0417 | $5.93M | +7.13% |
| 2025-07-20 | $113.21 | $118.30 | $112.41 | $117.6576 | $2.39M | +3.93% |
| 2025-07-19 | $112.31 | $114.19 | $109.36 | $113.2069 | $2.69M | +0.83% |
| 2025-07-18 | $113.50 | $119.48 | $111.59 | $112.2797 | $3.54M | -1.03% |
| 2025-07-17 | $114.70 | $116.74 | $111.20 | $113.4498 | $3.35M | -1.06% |
| 2025-07-16 | $114.20 | $116.50 | $112.23 | $114.66 | $2.45M | +0.43% |
| 2025-07-15 | $111.65 | $114.41 | $107.91 | $114.17 | $2.55M | +2.25% |
| 2025-07-14 | $115.23 | $121.10 | $111.40 | $111.6598 | $3.77M | -3.04% |
| 2025-07-13 | $111.60 | $116.88 | $111.43 | $115.1663 | $2.71M | +3.23% |
| 2025-07-12 | $111.80 | $117.43 | $110.52 | $111.5681 | $2.54M | -0.19% |
| 2025-07-11 | $114.07 | $117.40 | $110.53 | $111.7802 | $3.53M | -2.00% |
| 2025-07-10 | $110.21 | $114.30 | $109.60 | $114.0586 | $2.81M | +3.47% |
| 2025-07-09 | $108.68 | $110.52 | $107.12 | $110.229 | $1.64M | +1.44% |
| 2025-07-08 | $106.76 | $109.06 | $104.96 | $108.6611 | $1.20M | +1.80% |
| 2025-07-07 | $107.91 | $110.00 | $105.80 | $106.7419 | $1.19M | -1.12% |
| 2025-07-06 | $107.00 | $110.28 | $105.87 | $107.9534 | $1.16M | +0.83% |
| 2025-07-05 | $106.20 | $109.06 | $106.04 | $107.0645 | $968.97K | +0.81% |
| 2025-07-04 | $108.90 | $109.63 | $104.88 | $106.2064 | $1.34M | -2.46% |
| 2025-07-03 | $109.20 | $110.50 | $105.84 | $108.8841 | $1.51M | -0.28% |
| 2025-07-02 | $103.75 | $110.47 | $102.50 | $109.1886 | $2.73M | +5.25% |
| 2025-07-01 | $107.36 | $107.90 | $102.54 | $103.7411 | $1.18M | -3.36% |
| 2025-06-30 | $110.25 | $110.69 | $106.08 | $107.3468 | $1.76M | -2.62% |
| 2025-06-29 | $110.01 | $110.95 | $108.05 | $110.2366 | $1.40M | +0.20% |
| 2025-06-28 | $102.80 | $111.04 | $102.60 | $110.0162 | $2.70M | +6.99% |
| 2025-06-27 | $97.36 | $103.00 | $96.71 | $102.8282 | $1.57M | +5.62% |
| 2025-06-26 | $97.62 | $101.11 | $96.30 | $97.3542 | $1.59M | -0.27% |
| 2025-06-25 | $99.68 | $101.10 | $97.32 | $97.6195 | $1.51M | -1.97% |
| 2025-06-24 | $98.20 | $102.05 | $97.44 | $99.5859 | $2.03M | +1.45% |
| 2025-06-23 | $90.29 | $99.40 | $87.60 | $98.167 | $3.71M | +8.70% |
| 2025-06-22 | $90.90 | $94.00 | $85.57 | $90.3121 | $4.54M | -0.64% |
| 2025-06-21 | $96.42 | $97.15 | $89.37 | $90.8909 | $2.35M | -5.73% |
| 2025-06-20 | $98.92 | $101.53 | $95.82 | $96.4143 | $2.71M | -2.52% |
| 2025-06-19 | $101.18 | $101.69 | $97.30 | $98.9112 | $1.83M | -2.24% |
| 2025-06-18 | $100.72 | $103.32 | $97.88 | $101.1801 | $2.03M | +0.45% |
| 2025-06-17 | $105.50 | $105.67 | $98.20 | $100.7239 | $3.30M | -4.53% |
| 2025-06-16 | $106.83 | $111.40 | $105.16 | $105.5038 | $2.44M | -1.24% |
| 2025-06-15 | $104.69 | $107.80 | $104.00 | $106.8326 | $1.47M | +2.04% |
| 2025-06-14 | $106.80 | $108.30 | $102.61 | $104.6977 | $1.40M | -2.00% |
| 2025-06-13 | $112.97 | $113.03 | $102.54 | $106.8328 | $3.66M | -5.44% |
| 2025-06-12 | $114.97 | $118.75 | $112.44 | $112.9779 | $3.10M | -1.73% |
| 2025-06-11 | $122.60 | $125.40 | $114.85 | $114.9695 | $2.99M | -6.21% |
| 2025-06-10 | $122.69 | $124.90 | $121.00 | $122.5797 | $2.86M | -0.09% |
| 2025-06-09 | $119.46 | $124.90 | $116.54 | $122.691 | $3.33M | +2.71% |
| 2025-06-08 | $115.37 | $119.60 | $113.51 | $119.4563 | $2.01M | +3.57% |
| 2025-06-07 | $114.00 | $116.93 | $113.95 | $115.3351 | $1.47M | +1.21% |
| 2025-06-06 | $111.10 | $115.07 | $108.47 | $113.9615 | $2.76M | +2.61% |
| 2025-06-05 | $116.42 | $118.60 | $110.50 | $111.0581 | $3.68M | -4.58% |
| 2025-06-04 | $116.40 | $118.30 | $113.54 | $116.3932 | $3.35M | +0.02% |
| 2025-06-03 | $107.82 | $116.43 | $107.54 | $116.3745 | $3.04M | +8.01% |
| 2025-06-02 | $106.51 | $107.82 | $103.20 | $107.7424 | $1.91M | +1.14% |
| 2025-06-01 | $107.84 | $111.00 | $105.47 | $106.5255 | $2.17M | -1.22% |
| 2025-05-31 | $105.80 | $112.30 | $103.10 | $107.8448 | $3.55M | +1.99% |
| 2025-05-30 | $113.70 | $115.00 | $105.31 | $105.7355 | $4.65M | -6.98% |
| 2025-05-29 | $117.20 | $118.99 | $112.14 | $113.6712 | $3.96M | -3.02% |
| 2025-05-28 | $111.54 | $120.00 | $111.47 | $117.2127 | $8.43M | +5.07% |
| 2025-05-27 | $104.80 | $114.90 | $102.84 | $111.5598 | $9.19M | +6.47% |
| 2025-05-26 | $94.80 | $106.37 | $93.76 | $104.7786 | $5.37M | +10.44% |
| 2025-05-25 | $95.63 | $96.49 | $92.13 | $94.8767 | $1.46M | -0.77% |
| 2025-05-24 | $94.05 | $98.29 | $93.99 | $95.6134 | $1.90M | +1.64% |
| 2025-05-23 | $98.11 | $100.20 | $93.50 | $94.0725 | $3.15M | -4.12% |
| 2025-05-22 | $98.11 | $100.80 | $96.90 | $98.117 | $2.66M | +0.02% |
| 2025-05-21 | $96.70 | $100.69 | $95.73 | $98.1022 | $2.10M | +1.44% |
| 2025-05-20 | $93.44 | $98.97 | $93.13 | $96.7106 | $1.66M | +3.48% |
| 2025-05-19 | $96.81 | $97.02 | $89.80 | $93.46 | $1.69M | -3.50% |
| 2025-05-18 | $91.30 | $99.26 | $91.21 | $96.8494 | $2.55M | +6.18% |
| 2025-05-17 | $92.00 | $94.20 | $89.52 | $91.215 | $1.58M | -0.81% |
| 2025-05-16 | $96.50 | $96.80 | $91.89 | $91.9588 | $2.49M | -4.75% |
| 2025-05-15 | $100.01 | $101.30 | $94.91 | $96.5405 | $4.37M | -3.43% |
| 2025-05-14 | $98.55 | $100.60 | $96.41 | $99.968 | $2.31M | +1.46% |
| 2025-05-13 | $98.14 | $100.27 | $92.80 | $98.525 | $2.27M | +0.39% |
| 2025-05-12 | $98.84 | $104.00 | $94.06 | $98.1376 | $3.53M | -0.69% |
| 2025-05-11 | $101.65 | $102.27 | $95.91 | $98.8192 | $2.68M | -2.78% |
| 2025-05-10 | $95.05 | $102.48 | $93.30 | $101.6453 | $3.02M | +6.93% |
| 2025-05-09 | $95.41 | $98.60 | $93.10 | $95.0535 | $3.40M | -0.39% |
| 2025-05-08 | $90.00 | $96.50 | $89.99 | $95.4234 | $4.33M | +6.06% |
| 2025-05-07 | $86.75 | $92.10 | $86.45 | $89.9677 | $3.22M | +3.71% |
| 2025-05-06 | $84.35 | $87.62 | $81.05 | $86.7518 | $2.75M | +2.84% |
| 2025-05-05 | $90.07 | $90.57 | $84.30 | $84.3558 | $3.13M | -6.31% |
| 2025-05-04 | $83.84 | $91.00 | $83.84 | $90.0413 | $3.60M | +7.41% |
| 2025-05-03 | $85.20 | $86.05 | $82.41 | $83.8304 | $2.06M | -1.61% |
| 2025-05-02 | $82.54 | $85.86 | $81.59 | $85.2003 | $3.58M | +3.25% |
| 2025-05-01 | $75.02 | $84.00 | $75.02 | $82.5175 | $3.03M | +9.99% |
| 2025-04-30 | $75.09 | $75.89 | $72.87 | $75.0251 | $1.60M | -0.10% |
| 2025-04-29 | $75.86 | $77.00 | $74.30 | $75.098 | $1.47M | -0.95% |
| 2025-04-28 | $74.04 | $77.52 | $72.60 | $75.8217 | $2.13M | +2.37% |
| 2025-04-27 | $76.70 | $77.68 | $73.12 | $74.0639 | $2.14M | -3.37% |
| 2025-04-26 | $74.60 | $77.10 | $73.71 | $76.6479 | $3.04M | +2.73% |
| 2025-04-25 | $75.08 | $76.70 | $73.30 | $74.6106 | $2.91M | -0.63% |
| 2025-04-24 | $72.50 | $75.29 | $69.01 | $75.0804 | $3.04M | +3.51% |
| 2025-04-23 | $69.11 | $72.79 | $68.89 | $72.5321 | $3.09M | +5.02% |
| 2025-04-22 | $66.31 | $69.96 | $65.21 | $69.064 | $5.60M | +4.12% |
| 2025-04-21 | $66.80 | $68.06 | $65.40 | $66.3318 | $2.83M | -0.54% |
| 2025-04-20 | $65.80 | $67.80 | $64.82 | $66.6924 | $1.63M | +1.40% |
| 2025-04-19 | $63.43 | $65.90 | $63.22 | $65.7692 | $1.26M | +3.73% |
| 2025-04-18 | $65.50 | $66.30 | $63.30 | $63.4018 | $1.68M | -3.21% |
| 2025-04-17 | $64.45 | $67.06 | $64.22 | $65.5018 | $1.67M | +1.63% |
| 2025-04-16 | $64.75 | $65.51 | $62.65 | $64.4499 | $2.25M | -0.49% |
| 2025-04-15 | $65.28 | $67.68 | $64.50 | $64.7662 | $1.86M | -0.78% |
| 2025-04-14 | $67.08 | $69.80 | $65.20 | $65.2736 | $1.75M | -2.69% |
| 2025-04-13 | $68.58 | $70.90 | $65.95 | $67.0771 | $1.89M | -2.12% |
| 2025-04-12 | $65.10 | $69.08 | $64.70 | $68.5334 | $2.26M | +5.29% |
| 2025-04-11 | $64.06 | $66.74 | $63.21 | $65.0915 | $2.27M | +1.61% |
| 2025-04-10 | $66.73 | $66.97 | $62.20 | $64.0576 | $2.41M | -4.01% |
| 2025-04-09 | $59.90 | $67.69 | $58.73 | $66.7351 | $4.12M | +11.38% |
| 2025-04-08 | $63.57 | $64.60 | $59.31 | $59.916 | $2.80M | -5.71% |
| 2025-04-07 | $64.50 | $67.82 | $58.60 | $63.5434 | $7.28M | -1.43% |
| 2025-04-06 | $68.04 | $69.50 | $63.76 | $64.4659 | $3.45M | -5.30% |
| 2025-04-05 | $68.15 | $69.30 | $67.22 | $68.0702 | $1.39M | -0.12% |
| 2025-04-04 | $68.26 | $70.15 | $66.80 | $68.1537 | $3.82M | -0.14% |
| 2025-04-03 | $66.25 | $69.21 | $65.80 | $68.249 | $3.40M | +2.99% |
| 2025-04-02 | $70.40 | $71.20 | $65.11 | $66.2665 | $3.85M | -5.83% |
| 2025-04-01 | $68.70 | $72.59 | $68.30 | $70.3696 | $1.83M | +2.50% |
| 2025-03-31 | $69.47 | $69.82 | $66.71 | $68.6538 | $1.83M | -1.12% |
| 2025-03-30 | $69.28 | $71.45 | $68.47 | $69.4344 | $1.10M | +0.27% |
| 2025-03-29 | $71.70 | $71.90 | $68.15 | $69.2445 | $1.57M | -3.31% |
| 2025-03-28 | $75.82 | $76.00 | $70.90 | $71.6139 | $1.51M | -5.58% |
| 2025-03-27 | $76.50 | $77.90 | $75.20 | $75.8463 | $1.28M | -0.84% |
| 2025-03-26 | $79.26 | $80.18 | $75.70 | $76.4908 | $1.70M | -3.52% |
| 2025-03-25 | $79.50 | $80.30 | $77.55 | $79.282 | $1.27M | -0.22% |
| 2025-03-24 | $76.96 | $80.16 | $76.65 | $79.4572 | $1.40M | +3.26% |
| 2025-03-23 | $77.17 | $78.10 | $75.89 | $76.9502 | $967.04K | -0.26% |
| 2025-03-22 | $76.10 | $78.80 | $75.39 | $77.1537 | $686.43K | +1.44% |
| 2025-03-21 | $76.93 | $78.40 | $75.59 | $76.0616 | $1.13M | -1.10% |
| 2025-03-20 | $80.13 | $80.76 | $76.65 | $76.9102 | $1.39M | -3.98% |
| 2025-03-19 | $78.15 | $80.60 | $76.84 | $80.0968 | $1.86M | +2.51% |
| 2025-03-18 | $77.52 | $78.28 | $73.83 | $78.1391 | $1.46M | +0.80% |
| 2025-03-17 | $76.93 | $79.71 | $76.93 | $77.5191 | $1.41M | +0.78% |
| 2025-03-16 | $78.84 | $80.07 | $76.21 | $76.9219 | $1.53M | -2.39% |
| 2025-03-15 | $75.84 | $79.39 | $75.52 | $78.8073 | $1.72M | +3.90% |
| 2025-03-14 | $74.98 | $77.37 | $74.44 | $75.8501 | $1.58M | +1.13% |
| 2025-03-13 | $76.52 | $78.29 | $72.70 | $75.0047 | $1.76M | -1.92% |
| 2025-03-12 | $76.09 | $77.94 | $73.14 | $76.4708 | $2.70M | +0.52% |
| 2025-03-11 | $70.94 | $77.33 | $66.60 | $76.0718 | $3.14M | +7.12% |
| 2025-03-10 | $76.74 | $78.92 | $70.14 | $71.0171 | $3.43M | -7.45% |
| 2025-03-09 | $84.98 | $86.68 | $76.22 | $76.7301 | $3.73M | -9.72% |
| 2025-03-08 | $78.75 | $85.38 | $75.91 | $84.9937 | $4.58M | +7.91% |
| 2025-03-07 | $84.23 | $85.10 | $78.04 | $78.7637 | $4.38M | -6.48% |
| 2025-03-06 | $88.32 | $89.16 | $83.06 | $84.2224 | $4.08M | -4.65% |
| 2025-03-05 | $88.06 | $92.10 | $87.34 | $88.3276 | $2.34M | +0.33% |
| 2025-03-04 | $87.64 | $89.11 | $82.45 | $88.0414 | $2.74M | +0.48% |
| 2025-03-03 | $98.34 | $99.70 | $85.72 | $87.6249 | $3.29M | -10.97% |
| 2025-03-02 | $92.19 | $101.15 | $91.13 | $98.4163 | $4.38M | +6.74% |
| 2025-03-01 | $96.37 | $97.12 | $90.77 | $92.2023 | $2.00M | -4.34% |
| 2025-02-28 | $97.50 | $97.50 | $88.65 | $96.3814 | $4.59M | -1.20% |
| 2025-02-27 | $101.43 | $102.89 | $96.35 | $97.5501 | $4.03M | -3.86% |
| 2025-02-26 | $100.74 | $112.22 | $98.19 | $101.4624 | $11.49M | +0.74% |
| 2025-02-25 | $85.20 | $102.70 | $84.01 | $100.7147 | $12.36M | +18.21% |
| 2025-02-24 | $94.99 | $95.90 | $84.58 | $85.20 | $3.11M | -10.31% |
| 2025-02-23 | $96.28 | $98.05 | $93.42 | $94.9982 | $1.30M | -1.34% |
| 2025-02-22 | $94.79 | $97.38 | $94.29 | $96.2895 | $1.26M | +1.59% |
| 2025-02-21 | $98.88 | $100.18 | $91.90 | $94.7821 | $2.45M | -4.14% |
| 2025-02-20 | $98.13 | $99.99 | $96.66 | $98.8801 | $2.01M | +0.78% |
| 2025-02-19 | $95.65 | $98.29 | $92.52 | $98.1162 | $2.08M | +2.53% |
| 2025-02-18 | $97.27 | $98.04 | $91.51 | $95.6925 | $2.12M | -1.55% |
| 2025-02-17 | $94.53 | $97.79 | $93.50 | $97.2036 | $2.18M | +2.83% |
| 2025-02-16 | $94.40 | $96.79 | $92.58 | $94.527 | $1.79M | +0.17% |
| 2025-02-15 | $95.08 | $98.19 | $93.23 | $94.3645 | $1.49M | -0.72% |
| 2025-02-14 | $91.45 | $96.29 | $90.68 | $95.0445 | $2.56M | +3.91% |
| 2025-02-13 | $92.84 | $97.94 | $90.82 | $91.4715 | $3.79M | -1.44% |
| 2025-02-12 | $88.59 | $94.09 | $84.35 | $92.806 | $3.40M | +4.78% |
| 2025-02-11 | $88.51 | $92.91 | $87.04 | $88.5762 | $2.80M | +0.06% |
| 2025-02-10 | $86.96 | $90.68 | $84.43 | $88.5265 | $2.39M | +1.86% |
| 2025-02-09 | $86.46 | $89.12 | $83.56 | $86.9064 | $2.19M | +0.54% |
| 2025-02-08 | $87.36 | $87.97 | $83.78 | $86.4422 | $2.05M | -1.02% |
| 2025-02-07 | $84.06 | $92.09 | $83.91 | $87.3356 | $2.85M | +3.88% |
| 2025-02-06 | $88.78 | $90.67 | $83.43 | $84.075 | $2.60M | -5.32% |
| 2025-02-05 | $91.30 | $93.50 | $87.94 | $88.7947 | $3.28M | -2.79% |
| 2025-02-04 | $96.40 | $98.12 | $87.88 | $91.3469 | $5.84M | -5.21% |
| 2025-02-03 | $89.10 | $97.10 | $72.83 | $96.3662 | $12.75M | +8.09% |
| 2025-02-02 | $103.20 | $106.20 | $86.54 | $89.1576 | $8.18M | -13.79% |
| 2025-02-01 | $112.00 | $114.47 | $103.20 | $103.4167 | $4.72M | -7.67% |
| 2025-01-31 | $110.64 | $115.49 | $109.20 | $112.012 | $5.63M | +1.27% |
| 2025-01-30 | $101.64 | $114.01 | $101.02 | $110.6066 | $5.16M | +8.83% |
| 2025-01-29 | $96.93 | $102.60 | $96.26 | $101.6324 | $3.05M | +4.82% |
| 2025-01-28 | $101.04 | $103.99 | $95.86 | $96.9553 | $2.95M | -4.03% |
| 2025-01-27 | $105.06 | $106.81 | $98.29 | $101.0318 | $3.65M | -3.90% |
| 2025-01-26 | $107.20 | $108.30 | $105.00 | $105.1274 | $1.47M | -1.91% |
| 2025-01-25 | $106.50 | $111.20 | $105.50 | $107.1771 | $1.30M | +0.61% |
| 2025-01-24 | $108.20 | $115.20 | $104.30 | $106.5267 | $1.56M | -1.55% |
| 2025-01-23 | $113.00 | $113.00 | $105.90 | $108.1995 | $1.54M | -4.22% |
| 2025-01-22 | $116.10 | $119.00 | $112.20 | $112.9669 | $1.67M | -2.63% |
| 2025-01-21 | $105.30 | $117.00 | $102.10 | $116.0229 | $1.85M | +10.15% |
| 2025-01-20 | $104.00 | $117.40 | $102.00 | $105.3274 | $2.45M | +1.26% |
| 2025-01-19 | $115.20 | $117.70 | $102.20 | $104.0188 | $2.82M | -9.75% |
| 2025-01-18 | $121.50 | $122.20 | $112.80 | $115.2515 | $1.69M | -5.15% |
| 2025-01-17 | $119.00 | $123.70 | $117.60 | $121.5034 | $1.86M | +2.10% |
| 2025-01-16 | $120.40 | $123.30 | $114.80 | $119.01 | $1.98M | -1.16% |
| 2025-01-15 | $104.80 | $121.10 | $104.70 | $120.4042 | $2.84M | +14.86% |
| 2025-01-14 | $101.80 | $105.80 | $100.50 | $104.8299 | $1.23M | +2.99% |
| 2025-01-13 | $104.40 | $106.70 | $96.40 | $101.7822 | $1.45M | -2.41% |
| 2025-01-12 | $107.66 | $109.50 | $103.50 | $104.2929 | $931.09K | -3.15% |
| 2025-01-11 | $103.60 | $109.80 | $103.00 | $107.6866 | $966.55K | +3.95% |
| 2025-01-10 | $102.50 | $105.50 | $99.90 | $103.5961 | $1.37M | +1.13% |
| 2025-01-09 | $105.90 | $106.60 | $100.30 | $102.4411 | $1.13M | -3.22% |
| 2025-01-08 | $107.80 | $109.70 | $100.90 | $105.8519 | $1.38M | -1.85% |
| 2025-01-07 | $116.50 | $118.40 | $107.10 | $107.8518 | $1.48M | -7.46% |
| 2025-01-06 | $118.60 | $120.80 | $115.70 | $116.5408 | $1.32M | -1.79% |
| 2025-01-05 | $118.10 | $120.60 | $115.50 | $118.6642 | $1.06M | +0.48% |
| 2025-01-04 | $120.90 | $121.20 | $117.30 | $118.1021 | $1.12M | -2.25% |
| 2025-01-03 | $113.60 | $122.30 | $113.30 | $120.8263 | $1.60M | +6.38% |
| 2025-01-02 | $115.80 | $119.40 | $112.50 | $113.5754 | $1.52M | -1.92% |
| 2025-01-01 | $106.40 | $118.20 | $104.90 | $115.7967 | $1.20M | +8.81% |
Frequently asked questions
What was the Quant price on January 1, 2025?
QNT opened 2025-01-01 at $106.40 and closed that day at $115.7967.
What was the highest price of Quant in 2025?
The highest was $135.60 on 2025-07-23; the lowest was $58.60 on 2025-04-07.
How much did Quant change in 2025?
QNT moved -34.65% in 2025, from $106.40 to $69.5346.
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.