Register for real-time alerts, custom portfolio, and market movers
QNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 95.57 | -0.740 | -0.77% | 96.29 | 97.44 | 95.01 | 8,558.00 |
| May 10 2024 | 96.31 | -2.81 | -2.83% | 99.05 | 100.49 | 94.96 | 16,133.00 |
| May 09 2024 | 99.12 | 2.22 | 2.29% | 96.99 | 99.61 | 96.12 | 15,881.00 |
| May 08 2024 | 96.90 | 0.300 | 0.31% | 96.78 | 98.65 | 95.35 | 17,085.00 |
| May 07 2024 | 96.60 | -1.70 | -1.73% | 98.56 | 101.09 | 96.47 | 18,049.00 |
| May 06 2024 | 98.30 | -2.79 | -2.76% | 100.96 | 105.00 | 97.85 | 29,603.00 |
| May 05 2024 | 101.09 | -1.02 | -1.00% | 102.23 | 103.13 | 100.15 | 17,897.00 |
| May 04 2024 | 102.11 | -3.92 | -3.70% | 105.85 | 106.54 | 100.58 | 18,990.00 |
| May 03 2024 | 106.03 | 4.41 | 4.34% | 101.87 | 106.81 | 101.11 | 20,590.00 |
| May 02 2024 | 101.62 | 0.280 | 0.28% | 101.32 | 103.79 | 99.05 | 17,756.00 |
| May 01 2024 | 101.34 | 1.81 | 1.82% | 99.68 | 102.30 | 93.44 | 21,327.00 |
| Apr 30 2024 | 99.53 | -3.62 | -3.51% | 103.03 | 104.68 | 96.37 | 26,081.00 |
| Apr 29 2024 | 103.15 | 1.61 | 1.59% | 101.73 | 104.47 | 100.49 | 14,065.00 |
| Apr 28 2024 | 101.54 | -2.42 | -2.33% | 104.13 | 107.09 | 101.00 | 13,484.00 |
| Apr 27 2024 | 103.96 | -2.59 | -2.43% | 106.56 | 107.16 | 101.09 | 14,146.00 |
| Apr 26 2024 | 106.55 | -3.51 | -3.19% | 110.18 | 111.27 | 106.30 | 8,896.00 |
| Apr 25 2024 | 110.06 | 2.28 | 2.12% | 107.59 | 110.52 | 105.29 | 12,671.00 |
| Apr 24 2024 | 107.78 | -1.50 | -1.37% | 109.31 | 116.62 | 105.92 | 20,907.00 |
| Apr 23 2024 | 109.28 | 0.970 | 0.90% | 108.18 | 109.60 | 105.62 | 9,218.00 |
| Apr 22 2024 | 108.31 | 1.91 | 1.80% | 106.58 | 110.56 | 105.75 | 11,918.00 |
| Apr 21 2024 | 106.40 | -3.40 | -3.10% | 109.24 | 109.87 | 104.65 | 10,151.00 |
| Apr 20 2024 | 109.80 | 5.45 | 5.22% | 103.88 | 110.35 | 103.03 | 13,608.00 |
| Apr 19 2024 | 104.35 | -4.00 | -3.69% | 108.19 | 109.32 | 99.20 | 22,745.00 |
| Apr 18 2024 | 108.35 | 6.56 | 6.44% | 101.39 | 108.84 | 98.77 | 15,954.00 |
| Apr 17 2024 | 101.79 | -1.64 | -1.59% | 103.20 | 105.16 | 99.06 | 18,749.00 |
| Apr 16 2024 | 103.43 | -0.190 | -0.18% | 103.39 | 105.75 | 97.39 | 20,793.00 |
| Apr 15 2024 | 103.62 | -1.22 | -1.16% | 104.34 | 115.46 | 101.31 | 33,814.00 |
| Apr 14 2024 | 104.84 | 8.97 | 9.36% | 96.39 | 105.92 | 91.50 | 22,517.00 |
| Apr 13 2024 | 95.87 | -9.13 | -8.70% | 104.60 | 105.85 | 85.13 | 61,144.00 |
| Apr 12 2024 | 105.00 | -10.24 | -8.89% | 114.98 | 116.93 | 98.21 | 40,794.00 |
| Apr 11 2024 | 115.24 | -1.55 | -1.33% | 116.62 | 117.80 | 112.46 | 17,034.00 |
| Apr 10 2024 | 116.79 | 0.460 | 0.40% | 116.20 | 118.06 | 112.56 | 20,478.00 |
| Apr 09 2024 | 116.33 | -6.12 | -5.00% | 122.49 | 123.18 | 115.10 | 24,287.00 |
| Apr 08 2024 | 122.45 | 2.23 | 1.85% | 120.16 | 123.60 | 117.99 | 16,399.00 |
| Apr 07 2024 | 120.22 | 0.460 | 0.38% | 119.63 | 122.20 | 118.56 | 9,116.00 |
| Apr 06 2024 | 119.76 | 1.12 | 0.94% | 118.68 | 121.23 | 117.95 | 7,626.00 |
| Apr 05 2024 | 118.64 | -2.76 | -2.27% | 121.09 | 123.68 | 115.00 | 21,886.00 |
| Apr 04 2024 | 121.40 | 2.38 | 2.00% | 118.44 | 125.98 | 116.95 | 18,129.00 |
| Apr 03 2024 | 119.02 | -0.270 | -0.23% | 119.36 | 124.44 | 115.99 | 23,985.00 |
| Apr 02 2024 | 119.29 | -7.72 | -6.08% | 127.06 | 127.51 | 118.27 | 36,190.00 |
| Apr 01 2024 | 127.01 | -5.17 | -3.91% | 132.09 | 133.47 | 123.76 | 28,477.00 |
| Mar 31 2024 | 132.18 | -0.730 | -0.55% | 132.82 | 136.00 | 131.90 | 20,947.00 |
| Mar 30 2024 | 132.91 | -2.85 | -2.10% | 135.29 | 136.84 | 130.89 | 20,774.00 |
| Mar 29 2024 | 135.76 | -1.92 | -1.39% | 137.38 | 141.10 | 133.30 | 18,889.00 |
| Mar 28 2024 | 137.68 | 1.25 | 0.92% | 136.15 | 143.82 | 133.98 | 21,396.00 |
| Mar 27 2024 | 136.43 | -3.13 | -2.24% | 138.89 | 142.43 | 134.06 | 21,788.00 |
| Mar 26 2024 | 139.56 | -0.700 | -0.50% | 140.06 | 149.45 | 137.69 | 30,823.00 |
| Mar 25 2024 | 140.26 | 5.24 | 3.88% | 134.69 | 150.00 | 132.64 | 60,442.00 |
| Mar 24 2024 | 135.02 | 10.21 | 8.18% | 125.13 | 138.94 | 124.92 | 33,126.00 |
| Mar 23 2024 | 124.81 | 2.57 | 2.10% | 121.67 | 129.18 | 120.06 | 20,266.00 |
| Mar 22 2024 | 122.24 | -1.85 | -1.49% | 123.78 | 129.91 | 118.86 | 25,041.00 |
| Mar 21 2024 | 124.09 | 1.20 | 0.98% | 122.61 | 132.31 | 121.70 | 32,033.00 |
| Mar 20 2024 | 122.89 | 10.36 | 9.21% | 112.76 | 123.72 | 106.11 | 41,697.00 |
| Mar 19 2024 | 112.53 | -11.14 | -9.01% | 123.69 | 125.23 | 109.15 | 44,782.00 |
| Mar 18 2024 | 123.67 | -4.27 | -3.34% | 127.28 | 136.31 | 122.31 | 34,156.00 |
| Mar 17 2024 | 127.94 | 4.71 | 3.82% | 123.82 | 130.15 | 117.75 | 27,163.00 |
| Mar 16 2024 | 123.23 | -12.39 | -9.14% | 136.35 | 137.33 | 120.30 | 26,116.00 |
| Mar 15 2024 | 135.62 | -0.280 | -0.21% | 136.25 | 140.85 | 119.66 | 39,511.00 |
| Mar 14 2024 | 135.90 | -2.13 | -1.54% | 138.09 | 142.99 | 128.03 | 35,964.00 |
| Mar 13 2024 | 138.03 | -0.410 | -0.30% | 137.59 | 147.32 | 131.63 | 55,322.00 |
| Mar 12 2024 | 138.44 | 12.23 | 9.69% | 126.04 | 139.80 | 118.12 | 55,028.00 |
| Mar 11 2024 | 126.21 | 7.80 | 6.59% | 118.30 | 127.24 | 113.14 | 48,324.00 |
| Mar 10 2024 | 118.41 | -2.23 | -1.85% | 120.95 | 124.28 | 115.61 | 30,397.00 |
| Mar 09 2024 | 120.64 | -3.35 | -2.70% | 124.40 | 125.07 | 116.28 | 34,278.00 |
| Mar 08 2024 | 123.99 | -2.90 | -2.29% | 127.20 | 128.00 | 120.12 | 39,136.00 |
| Mar 07 2024 | 126.89 | 0.270 | 0.21% | 126.66 | 130.70 | 124.97 | 35,198.00 |
| Mar 06 2024 | 126.62 | 8.13 | 6.86% | 118.41 | 131.20 | 113.82 | 45,405.00 |
| Mar 05 2024 | 118.49 | -9.91 | -7.72% | 128.41 | 134.94 | 104.80 | 86,163.00 |
| Mar 04 2024 | 128.40 | 5.63 | 4.59% | 122.35 | 135.77 | 120.97 | 71,436.00 |
| Mar 03 2024 | 122.77 | -4.80 | -3.76% | 127.26 | 132.00 | 121.50 | 37,726.00 |
| Mar 02 2024 | 127.57 | 3.02 | 2.42% | 124.10 | 127.90 | 120.15 | 29,950.00 |
| Mar 01 2024 | 124.55 | 9.86 | 8.60% | 115.33 | 129.35 | 112.50 | 68,694.00 |
| Feb 29 2024 | 114.69 | 4.29 | 3.89% | 110.65 | 117.00 | 109.08 | 63,729.00 |
| Feb 28 2024 | 110.40 | 1.00 | 0.91% | 109.51 | 115.07 | 103.97 | 48,159.00 |
| Feb 27 2024 | 109.40 | 1.22 | 1.13% | 109.32 | 112.37 | 107.57 | 40,011.00 |
| Feb 26 2024 | 108.18 | 0.990 | 0.92% | 107.37 | 108.44 | 101.70 | 32,909.00 |
| Feb 25 2024 | 107.19 | 2.67 | 2.55% | 104.35 | 108.00 | 103.38 | 23,080.00 |
| Feb 24 2024 | 104.52 | 1.71 | 1.66% | 102.86 | 105.37 | 101.22 | 21,826.00 |
| Feb 23 2024 | 102.81 | -0.120 | -0.12% | 103.11 | 105.90 | 101.28 | 27,604.00 |
| Feb 22 2024 | 102.93 | -2.25 | -2.14% | 104.95 | 106.66 | 101.91 | 29,275.00 |
| Feb 21 2024 | 105.18 | -4.46 | -4.07% | 109.57 | 109.85 | 101.72 | 31,764.00 |
| Feb 20 2024 | 109.64 | -2.30 | -2.05% | 111.91 | 112.42 | 104.63 | 31,636.00 |
| Feb 19 2024 | 111.94 | 1.98 | 1.80% | 110.16 | 113.07 | 109.04 | 26,880.00 |
| Feb 18 2024 | 109.96 | 2.51 | 2.34% | 107.52 | 110.28 | 106.47 | 19,920.00 |
| Feb 17 2024 | 107.45 | -2.35 | -2.14% | 109.91 | 110.86 | 105.81 | 22,174.00 |
| Feb 16 2024 | 109.80 | -1.48 | -1.33% | 111.18 | 115.00 | 108.31 | 29,044.00 |
| Feb 15 2024 | 111.28 | 5.69 | 5.39% | 105.60 | 111.99 | 105.17 | 30,795.00 |
| Feb 14 2024 | 105.59 | 1.89 | 1.82% | 103.46 | 106.67 | 102.68 | 23,954.00 |
| Feb 13 2024 | 103.70 | -2.73 | -2.57% | 106.50 | 107.08 | 101.46 | 21,631.00 |
| Feb 12 2024 | 106.43 | 3.15 | 3.05% | 103.37 | 106.80 | 101.32 | 22,923.00 |
| Feb 11 2024 | 103.28 | -0.260 | -0.25% | 103.46 | 106.11 | 101.78 | 13,463.00 |
| Feb 10 2024 | 103.54 | -2.08 | -1.97% | 105.79 | 106.33 | 101.71 | 15,803.00 |
