Quant (QNT) Price History 2025
In 2025, Quant opened at $106.40 and closed the year at $69.50, a change of −34.68%. The highest price was $135.58 and the lowest $50.00.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $70.32 | $71.12 | $68.83 | $69.50 | 1.17% |
| Dec 30, 2025 | $70.63 | $72.00 | $69.82 | $70.31 | 0.45% |
| Dec 29, 2025 | $73.18 | $74.45 | $70.13 | $70.65 | 3.46% |
| Dec 28, 2025 | $74.71 | $75.04 | $71.76 | $73.18 | 2.05% |
| Dec 27, 2025 | $72.28 | $74.76 | $71.03 | $74.71 | 3.36% |
| Dec 26, 2025 | $72.33 | $74.67 | $72.01 | $72.26 | 0.10% |
| Dec 25, 2025 | $73.81 | $74.77 | $72.02 | $72.33 | 2.01% |
| Dec 24, 2025 | $75.33 | $76.36 | $73.15 | $73.81 | 2.02% |
| Dec 23, 2025 | $74.97 | $76.76 | $73.76 | $75.31 | 0.45% |
| Dec 22, 2025 | $77.12 | $78.55 | $74.51 | $74.98 | 2.77% |
| Dec 21, 2025 | $75.61 | $79.14 | $75.40 | $77.11 | 1.98% |
| Dec 20, 2025 | $74.29 | $76.43 | $73.27 | $75.60 | 1.76% |
| Dec 19, 2025 | $72.18 | $75.50 | $71.75 | $74.29 | 2.92% |
| Dec 18, 2025 | $74.64 | $76.21 | $70.91 | $72.19 | 3.28% |
| Dec 17, 2025 | $78.29 | $79.91 | $74.49 | $74.65 | 4.65% |
| Dec 16, 2025 | $75.28 | $78.56 | $73.74 | $78.30 | 4.01% |
| Dec 15, 2025 | $76.84 | $78.58 | $74.32 | $75.31 | 1.99% |
| Dec 14, 2025 | $80.57 | $80.96 | $75.98 | $76.83 | 4.64% |
| Dec 13, 2025 | $81.91 | $82.74 | $78.42 | $80.58 | 1.62% |
| Dec 12, 2025 | $80.66 | $84.31 | $80.22 | $81.91 | 1.55% |
| Dec 11, 2025 | $84.10 | $84.74 | $79.63 | $80.68 | 4.07% |
| Dec 10, 2025 | $87.50 | $87.97 | $83.26 | $84.10 | 3.89% |
| Dec 9, 2025 | $88.56 | $90.38 | $85.60 | $87.49 | 1.21% |
| Dec 8, 2025 | $87.41 | $91.90 | $87.13 | $88.55 | 1.30% |
| Dec 7, 2025 | $89.74 | $91.75 | $86.32 | $87.42 | 2.59% |
| Dec 6, 2025 | $90.37 | $92.26 | $88.63 | $89.73 | 0.71% |
| Dec 5, 2025 | $93.05 | $96.90 | $89.61 | $90.38 | 2.87% |
| Dec 4, 2025 | $94.87 | $97.25 | $91.52 | $93.05 | 1.92% |
| Dec 3, 2025 | $97.07 | $98.47 | $93.53 | $94.86 | 2.28% |
| Dec 2, 2025 | $101.03 | $103.34 | $96.26 | $97.06 | 3.93% |
| Dec 1, 2025 | $101.87 | $102.65 | $92.21 | $101.01 | 0.84% |
| Nov 30, 2025 | $95.49 | $108.37 | $95.08 | $101.85 | 6.66% |
| Nov 29, 2025 | $93.73 | $98.51 | $91.06 | $95.47 | 1.86% |
| Nov 28, 2025 | $83.42 | $100.00 | $83.25 | $93.74 | 12.37% |
| Nov 27, 2025 | $84.63 | $85.76 | $82.76 | $83.42 | 1.43% |
| Nov 26, 2025 | $88.58 | $90.43 | $83.60 | $84.60 | 4.49% |
| Nov 25, 2025 | $79.14 | $89.70 | $78.60 | $88.53 | 11.87% |
| Nov 24, 2025 | $77.80 | $80.18 | $76.45 | $79.14 | 1.72% |
| Nov 23, 2025 | $74.22 | $80.00 | $74.06 | $77.81 | 4.84% |
| Nov 22, 2025 | $71.60 | $76.99 | $71.52 | $74.21 | 3.65% |
| Nov 21, 2025 | $74.84 | $76.04 | $69.29 | $71.59 | 4.34% |
| Nov 20, 2025 | $77.33 | $79.20 | $72.78 | $74.82 | 3.25% |
| Nov 19, 2025 | $81.33 | $81.40 | $74.36 | $77.34 | 4.91% |
| Nov 18, 2025 | $79.49 | $82.45 | $75.56 | $81.34 | 2.33% |
| Nov 17, 2025 | $81.81 | $84.81 | $78.53 | $79.48 | 2.85% |
| Nov 16, 2025 | $83.94 | $87.62 | $80.08 | $81.80 | 2.55% |
| Nov 15, 2025 | $81.24 | $85.20 | $80.50 | $83.94 | 3.32% |
| Nov 14, 2025 | $90.80 | $95.00 | $81.02 | $81.23 | 10.54% |
| Nov 13, 2025 | $81.90 | $93.86 | $81.51 | $90.81 | 10.88% |
| Nov 12, 2025 | $82.50 | $84.14 | $79.60 | $81.90 | 0.73% |
| Nov 11, 2025 | $84.33 | $87.50 | $82.36 | $82.50 | 2.17% |
| Nov 10, 2025 | $83.59 | $89.47 | $82.63 | $84.32 | 0.87% |
| Nov 9, 2025 | $84.50 | $86.03 | $81.14 | $83.60 | 1.07% |
| Nov 8, 2025 | $87.76 | $89.26 | $82.75 | $84.48 | 3.74% |
| Nov 7, 2025 | $81.49 | $92.10 | $80.15 | $87.77 | 7.71% |
| Nov 6, 2025 | $86.09 | $89.05 | $80.71 | $81.50 | 5.33% |
| Nov 5, 2025 | $72.73 | $88.96 | $69.99 | $86.11 | 18.40% |
| Nov 4, 2025 | $73.95 | $76.00 | $68.45 | $72.73 | 1.65% |
| Nov 3, 2025 | $79.88 | $79.88 | $71.68 | $73.96 | 7.41% |
| Nov 2, 2025 | $80.08 | $80.78 | $77.80 | $79.88 | 0.25% |
| Nov 1, 2025 | $79.94 | $80.90 | $78.56 | $80.05 | 0.14% |
| Oct 31, 2025 | $78.62 | $82.00 | $78.06 | $79.94 | 1.68% |
| Oct 30, 2025 | $81.20 | $82.31 | $76.41 | $78.61 | 3.19% |
| Oct 29, 2025 | $80.70 | $81.23 | $78.50 | $81.20 | 0.62% |
| Oct 28, 2025 | $81.35 | $82.75 | $79.37 | $80.70 | 0.80% |
| Oct 27, 2025 | $84.07 | $85.33 | $80.80 | $81.35 | 3.24% |
| Oct 26, 2025 | $81.93 | $85.20 | $81.51 | $84.06 | 2.60% |
| Oct 25, 2025 | $81.98 | $82.18 | $80.19 | $81.93 | 0.06% |
| Oct 24, 2025 | $82.93 | $83.74 | $80.03 | $82.07 | 1.04% |
| Oct 23, 2025 | $80.91 | $82.94 | $80.02 | $82.93 | 2.50% |
| Oct 22, 2025 | $81.80 | $82.16 | $79.26 | $80.88 | 1.12% |
| Oct 21, 2025 | $84.93 | $85.50 | $80.77 | $81.80 | 3.69% |
| Oct 20, 2025 | $84.31 | $87.58 | $82.93 | $84.87 | 0.66% |
| Oct 19, 2025 | $84.56 | $85.99 | $81.57 | $84.30 | 0.31% |
| Oct 18, 2025 | $81.83 | $85.45 | $81.77 | $84.61 | 3.40% |
| Oct 17, 2025 | $83.61 | $83.62 | $77.38 | $81.83 | 2.13% |
| Oct 16, 2025 | $87.02 | $89.09 | $82.35 | $83.63 | 3.90% |
| Oct 15, 2025 | $89.84 | $92.27 | $86.13 | $86.99 | 3.17% |
| Oct 14, 2025 | $91.89 | $92.35 | $82.60 | $89.86 | 2.21% |
| Oct 13, 2025 | $91.29 | $94.71 | $88.84 | $91.88 | 0.65% |
| Oct 12, 2025 | $87.84 | $93.57 | $84.98 | $91.29 | 3.93% |
| Oct 11, 2025 | $84.98 | $93.32 | $82.60 | $87.85 | 3.38% |
| Oct 10, 2025 | $100.96 | $101.55 | $50.00 | $84.72 | 16.09% |
| Oct 9, 2025 | $102.32 | $103.24 | $99.13 | $100.95 | 1.34% |
| Oct 8, 2025 | $100.66 | $105.50 | $99.75 | $102.31 | 1.64% |
| Oct 7, 2025 | $105.30 | $107.00 | $100.13 | $100.67 | 4.40% |
| Oct 6, 2025 | $102.07 | $106.21 | $101.08 | $105.29 | 3.15% |
| Oct 5, 2025 | $102.79 | $106.25 | $101.54 | $102.08 | 0.69% |
| Oct 4, 2025 | $105.79 | $107.46 | $102.11 | $102.78 | 2.85% |
| Oct 3, 2025 | $106.63 | $107.59 | $104.00 | $105.78 | 0.80% |
| Oct 2, 2025 | $104.36 | $110.50 | $104.31 | $106.63 | 2.18% |
| Oct 1, 2025 | $100.97 | $105.68 | $99.23 | $104.40 | 3.40% |
| Sep 30, 2025 | $103.43 | $106.10 | $99.62 | $100.97 | 2.38% |
| Sep 29, 2025 | $100.28 | $105.93 | $99.93 | $103.42 | 3.13% |
| Sep 28, 2025 | $100.01 | $101.20 | $95.91 | $100.27 | 0.26% |
| Sep 27, 2025 | $95.57 | $102.28 | $92.16 | $100.01 | 4.65% |
| Sep 26, 2025 | $86.74 | $97.41 | $86.15 | $95.57 | 10.18% |
| Sep 25, 2025 | $96.73 | $97.35 | $86.41 | $86.72 | 10.35% |
| Sep 24, 2025 | $92.55 | $99.58 | $92.20 | $96.73 | 4.52% |
| Sep 23, 2025 | $90.77 | $94.65 | $89.90 | $92.54 | 1.95% |
| Sep 22, 2025 | $97.18 | $97.42 | $87.13 | $90.77 | 6.60% |
| Sep 21, 2025 | $97.98 | $99.49 | $96.30 | $97.19 | 0.81% |
| Sep 20, 2025 | $98.42 | $100.08 | $97.31 | $97.97 | 0.46% |
| Sep 19, 2025 | $100.44 | $101.63 | $97.49 | $98.43 | 2.00% |
| Sep 18, 2025 | $102.26 | $103.14 | $99.45 | $100.44 | 1.78% |
| Sep 17, 2025 | $99.99 | $102.44 | $99.28 | $102.25 | 2.26% |
| Sep 16, 2025 | $100.44 | $101.90 | $98.80 | $99.98 | 0.46% |
| Sep 15, 2025 | $102.52 | $104.21 | $99.22 | $100.44 | 2.03% |
| Sep 14, 2025 | $104.94 | $105.20 | $101.41 | $102.56 | 2.27% |
| Sep 13, 2025 | $102.80 | $105.58 | $102.09 | $104.95 | 2.09% |
| Sep 12, 2025 | $101.01 | $103.62 | $100.47 | $102.79 | 1.76% |
| Sep 11, 2025 | $100.62 | $102.03 | $98.52 | $101.00 | 0.38% |
| Sep 10, 2025 | $97.43 | $102.00 | $97.21 | $100.61 | 3.26% |
| Sep 9, 2025 | $99.02 | $101.93 | $97.22 | $97.42 | 1.62% |
| Sep 8, 2025 | $102.15 | $104.02 | $96.88 | $98.99 | 3.09% |
| Sep 7, 2025 | $101.81 | $103.43 | $101.56 | $102.11 | 0.29% |
| Sep 6, 2025 | $102.25 | $103.50 | $101.51 | $101.81 | 0.43% |
| Sep 5, 2025 | $100.95 | $103.00 | $100.26 | $102.23 | 1.27% |
| Sep 4, 2025 | $101.65 | $102.20 | $99.53 | $100.95 | 0.69% |
| Sep 3, 2025 | $100.85 | $102.97 | $100.08 | $101.64 | 0.78% |
| Sep 2, 2025 | $100.28 | $102.19 | $99.30 | $100.84 | 0.56% |
| Sep 1, 2025 | $103.62 | $104.22 | $97.93 | $100.25 | 3.25% |
| Aug 31, 2025 | $104.43 | $106.72 | $103.63 | $103.63 | 0.77% |
| Aug 30, 2025 | $102.19 | $104.82 | $100.88 | $104.42 | 2.18% |
| Aug 29, 2025 | $104.76 | $104.83 | $100.86 | $102.17 | 2.47% |
| Aug 28, 2025 | $103.91 | $107.21 | $103.18 | $104.76 | 0.82% |
| Aug 27, 2025 | $105.91 | $106.48 | $103.60 | $103.90 | 1.90% |
| Aug 26, 2025 | $102.03 | $107.68 | $100.75 | $105.91 | 3.80% |
| Aug 25, 2025 | $105.35 | $106.75 | $100.42 | $102.02 | 3.16% |
| Aug 24, 2025 | $109.50 | $110.54 | $104.35 | $105.34 | 3.80% |
| Aug 23, 2025 | $111.04 | $111.17 | $107.96 | $109.49 | 1.40% |
| Aug 22, 2025 | $106.24 | $111.90 | $103.66 | $111.07 | 4.55% |
| Aug 21, 2025 | $107.02 | $108.64 | $105.23 | $106.22 | 0.75% |
| Aug 20, 2025 | $102.71 | $107.07 | $101.56 | $107.03 | 4.21% |
| Aug 19, 2025 | $107.43 | $107.98 | $102.35 | $102.68 | 4.42% |
| Aug 18, 2025 | $109.14 | $109.30 | $105.52 | $107.41 | 1.59% |
| Aug 17, 2025 | $108.73 | $110.69 | $107.86 | $109.15 | 0.39% |
| Aug 16, 2025 | $109.07 | $110.57 | $107.89 | $108.72 | 0.32% |
| Aug 15, 2025 | $110.19 | $112.50 | $106.91 | $109.08 | 1.01% |
| Aug 14, 2025 | $115.24 | $116.70 | $107.70 | $110.18 | 4.39% |
| Aug 13, 2025 | $114.44 | $118.10 | $113.90 | $115.24 | 0.70% |
| Aug 12, 2025 | $110.04 | $115.61 | $109.31 | $114.44 | 4.00% |
| Aug 11, 2025 | $114.01 | $116.13 | $109.45 | $110.02 | 3.50% |
| Aug 10, 2025 | $114.80 | $116.62 | $111.31 | $114.00 | 0.70% |
| Aug 9, 2025 | $114.60 | $117.33 | $113.51 | $114.82 | 0.19% |
| Aug 8, 2025 | $114.25 | $116.27 | $112.49 | $114.59 | 0.30% |
| Aug 7, 2025 | $108.88 | $114.39 | $107.61 | $114.24 | 4.92% |
| Aug 6, 2025 | $107.49 | $109.66 | $106.04 | $108.89 | 1.30% |
| Aug 5, 2025 | $112.42 | $112.62 | $106.13 | $107.50 | 4.38% |
| Aug 4, 2025 | $110.75 | $113.04 | $109.38 | $112.42 | 1.51% |
| Aug 3, 2025 | $106.70 | $111.67 | $105.40 | $110.75 | 3.80% |
| Aug 2, 2025 | $110.45 | $111.82 | $105.74 | $106.71 | 3.39% |
| Aug 1, 2025 | $115.54 | $116.46 | $108.58 | $110.44 | 4.41% |
| Jul 31, 2025 | $119.93 | $123.33 | $115.00 | $115.53 | 3.67% |
| Jul 30, 2025 | $120.28 | $121.28 | $115.00 | $119.99 | 0.24% |
| Jul 29, 2025 | $121.84 | $125.72 | $118.91 | $120.27 | 1.29% |
| Jul 28, 2025 | $131.58 | $133.19 | $120.86 | $121.84 | 7.40% |
| Jul 27, 2025 | $122.12 | $131.83 | $122.01 | $131.57 | 7.74% |
| Jul 26, 2025 | $120.78 | $123.92 | $119.94 | $122.10 | 1.09% |
| Jul 25, 2025 | $119.56 | $122.59 | $116.05 | $120.75 | 1.00% |
| Jul 24, 2025 | $121.03 | $123.16 | $114.27 | $119.60 | 1.18% |
| Jul 23, 2025 | $134.95 | $135.58 | $116.50 | $121.02 | 10.32% |
| Jul 22, 2025 | $126.09 | $135.51 | $125.04 | $134.97 | 7.04% |
| Jul 21, 2025 | $117.61 | $126.76 | $115.72 | $126.09 | 7.21% |
| Jul 20, 2025 | $113.21 | $118.31 | $112.41 | $117.63 | 3.90% |
| Jul 19, 2025 | $112.32 | $114.18 | $109.16 | $113.21 | 0.79% |
| Jul 18, 2025 | $113.47 | $119.49 | $111.49 | $112.30 | 1.03% |
| Jul 17, 2025 | $114.62 | $116.94 | $110.80 | $113.42 | 1.05% |
| Jul 16, 2025 | $114.18 | $116.58 | $112.21 | $114.69 | 0.45% |
| Jul 15, 2025 | $111.62 | $114.50 | $107.84 | $114.17 | 2.28% |
| Jul 14, 2025 | $115.26 | $121.09 | $111.28 | $111.62 | 3.16% |
| Jul 13, 2025 | $111.55 | $117.00 | $111.39 | $115.20 | 3.27% |
| Jul 12, 2025 | $111.78 | $117.52 | $110.34 | $111.55 | 0.21% |
| Jul 11, 2025 | $114.08 | $117.50 | $110.53 | $111.77 | 2.02% |
| Jul 10, 2025 | $110.27 | $114.33 | $109.55 | $114.07 | 3.45% |
| Jul 9, 2025 | $108.68 | $111.73 | $107.13 | $110.22 | 1.42% |
| Jul 8, 2025 | $106.76 | $109.11 | $105.00 | $108.67 | 1.79% |
| Jul 7, 2025 | $107.99 | $110.38 | $105.63 | $106.76 | 1.14% |
| Jul 6, 2025 | $107.09 | $110.30 | $105.88 | $107.99 | 0.84% |
| Jul 5, 2025 | $106.24 | $109.06 | $106.06 | $107.08 | 0.79% |
| Jul 4, 2025 | $108.87 | $109.63 | $104.89 | $106.22 | 2.43% |
| Jul 3, 2025 | $109.19 | $110.50 | $105.84 | $108.87 | 0.29% |
| Jul 2, 2025 | $103.71 | $110.51 | $102.51 | $109.18 | 5.27% |
| Jul 1, 2025 | $107.37 | $107.93 | $102.55 | $103.73 | 3.39% |
| Jun 30, 2025 | $110.23 | $110.69 | $106.08 | $107.35 | 2.61% |
| Jun 29, 2025 | $110.01 | $110.93 | $108.06 | $110.20 | 0.17% |
| Jun 28, 2025 | $102.81 | $111.51 | $102.58 | $110.01 | 7.00% |
| Jun 27, 2025 | $97.43 | $103.95 | $96.65 | $102.86 | 5.57% |
| Jun 26, 2025 | $97.65 | $101.11 | $96.30 | $97.40 | 0.26% |
| Jun 25, 2025 | $99.69 | $101.11 | $97.30 | $97.60 | 2.10% |
| Jun 24, 2025 | $98.15 | $102.08 | $97.42 | $99.68 | 1.56% |
| Jun 23, 2025 | $90.29 | $99.38 | $87.60 | $98.15 | 8.71% |
| Jun 22, 2025 | $90.92 | $94.02 | $85.52 | $90.30 | 0.68% |
| Jun 21, 2025 | $96.42 | $97.15 | $89.37 | $90.90 | 5.72% |
| Jun 20, 2025 | $98.93 | $101.70 | $95.87 | $96.41 | 2.55% |
| Jun 19, 2025 | $101.15 | $101.68 | $97.31 | $98.92 | 2.20% |
| Jun 18, 2025 | $100.74 | $103.38 | $97.87 | $101.19 | 0.45% |
| Jun 17, 2025 | $105.48 | $105.64 | $98.22 | $100.69 | 4.54% |
| Jun 16, 2025 | $106.86 | $111.54 | $104.88 | $105.52 | 1.25% |
| Jun 15, 2025 | $104.67 | $107.91 | $103.99 | $106.85 | 2.08% |
| Jun 14, 2025 | $106.86 | $108.26 | $102.59 | $104.70 | 2.02% |
| Jun 13, 2025 | $112.94 | $113.04 | $102.56 | $106.89 | 5.36% |
| Jun 12, 2025 | $114.97 | $118.75 | $112.26 | $112.93 | 1.77% |
| Jun 11, 2025 | $122.58 | $125.50 | $114.81 | $114.97 | 6.21% |
| Jun 10, 2025 | $122.69 | $125.56 | $121.05 | $122.58 | 0.09% |
| Jun 9, 2025 | $119.45 | $124.84 | $116.53 | $122.67 | 2.70% |
| Jun 8, 2025 | $115.35 | $119.96 | $113.17 | $119.43 | 3.54% |
| Jun 7, 2025 | $114.02 | $117.00 | $113.97 | $115.30 | 1.12% |
| Jun 6, 2025 | $111.05 | $115.10 | $108.47 | $113.94 | 2.60% |
| Jun 5, 2025 | $116.52 | $118.73 | $110.53 | $111.05 | 4.69% |
| Jun 4, 2025 | $116.40 | $118.35 | $113.52 | $116.40 | 0.00% |
| Jun 3, 2025 | $107.83 | $116.43 | $107.51 | $116.43 | 7.98% |
| Jun 2, 2025 | $106.59 | $107.83 | $103.08 | $107.83 | 1.16% |
| Jun 1, 2025 | $107.85 | $111.07 | $105.32 | $106.55 | 1.21% |
| May 31, 2025 | $105.72 | $112.27 | $103.10 | $107.85 | 2.01% |
| May 30, 2025 | $113.69 | $115.02 | $105.31 | $105.70 | 7.03% |
| May 29, 2025 | $117.21 | $118.98 | $112.04 | $113.70 | 2.99% |
| May 28, 2025 | $111.54 | $119.99 | $111.48 | $117.22 | 5.09% |
| May 27, 2025 | $104.74 | $114.90 | $102.83 | $111.53 | 6.48% |
| May 26, 2025 | $94.94 | $106.76 | $93.75 | $104.77 | 10.35% |
| May 25, 2025 | $95.61 | $96.44 | $92.12 | $94.89 | 0.75% |
| May 24, 2025 | $93.99 | $98.32 | $93.99 | $95.60 | 1.71% |
| May 23, 2025 | $98.15 | $100.17 | $93.50 | $94.01 | 4.22% |
| May 22, 2025 | $98.11 | $101.21 | $96.00 | $98.11 | 0.00% |
| May 21, 2025 | $96.85 | $100.77 | $95.49 | $98.08 | 1.27% |
| May 20, 2025 | $93.42 | $98.99 | $93.12 | $96.62 | 3.43% |
| May 19, 2025 | $96.84 | $97.05 | $89.81 | $93.42 | 3.53% |
| May 18, 2025 | $91.23 | $99.30 | $91.23 | $96.81 | 6.12% |
| May 17, 2025 | $91.94 | $94.17 | $89.52 | $91.19 | 0.82% |
| May 16, 2025 | $96.60 | $96.80 | $91.68 | $91.95 | 4.81% |
| May 15, 2025 | $100.00 | $101.50 | $94.90 | $96.50 | 3.50% |
| May 14, 2025 | $98.60 | $100.80 | $96.40 | $99.90 | 1.32% |
| May 13, 2025 | $98.20 | $101.00 | $92.70 | $98.50 | 0.31% |
| May 12, 2025 | $98.90 | $104.10 | $94.10 | $98.20 | 0.71% |
| May 11, 2025 | $101.70 | $102.30 | $95.90 | $98.80 | 2.85% |
| May 10, 2025 | $95.10 | $102.50 | $93.30 | $101.70 | 6.94% |
| May 9, 2025 | $95.50 | $98.60 | $93.00 | $95.10 | 0.42% |
| May 8, 2025 | $90.00 | $96.60 | $90.00 | $95.40 | 6.00% |
| May 7, 2025 | $86.90 | $92.20 | $86.40 | $90.00 | 3.57% |
| May 6, 2025 | $84.40 | $87.80 | $81.00 | $86.80 | 2.84% |
| May 5, 2025 | $90.10 | $91.00 | $84.30 | $84.30 | 6.44% |
| May 4, 2025 | $83.90 | $91.00 | $83.90 | $90.10 | 7.39% |
| May 3, 2025 | $85.10 | $86.10 | $82.40 | $83.80 | 1.53% |
| May 2, 2025 | $82.50 | $85.90 | $81.60 | $85.20 | 3.27% |
| May 1, 2025 | $75.10 | $84.00 | $75.10 | $82.50 | 9.85% |
| Apr 30, 2025 | $75.00 | $75.90 | $72.80 | $75.00 | 0.00% |
| Apr 29, 2025 | $75.90 | $76.90 | $74.30 | $75.10 | 1.05% |
| Apr 28, 2025 | $74.00 | $77.50 | $72.70 | $75.80 | 2.43% |
| Apr 27, 2025 | $76.70 | $77.60 | $73.10 | $74.10 | 3.39% |
| Apr 26, 2025 | $74.60 | $77.20 | $73.70 | $76.60 | 2.68% |
| Apr 25, 2025 | $75.10 | $76.70 | $73.20 | $74.60 | 0.67% |
| Apr 24, 2025 | $72.50 | $75.30 | $68.90 | $75.10 | 3.59% |
| Apr 23, 2025 | $69.10 | $72.80 | $68.90 | $72.60 | 5.07% |
| Apr 22, 2025 | $66.30 | $70.00 | $65.00 | $69.10 | 4.22% |
| Apr 21, 2025 | $66.80 | $68.00 | $65.40 | $66.40 | 0.60% |
| Apr 20, 2025 | $65.80 | $67.90 | $64.80 | $66.70 | 1.37% |
| Apr 19, 2025 | $63.40 | $66.00 | $63.20 | $65.80 | 3.79% |
| Apr 18, 2025 | $65.60 | $66.30 | $63.30 | $63.40 | 3.35% |
| Apr 17, 2025 | $64.40 | $67.20 | $64.30 | $65.50 | 1.71% |
| Apr 16, 2025 | $64.70 | $65.50 | $62.70 | $64.40 | 0.46% |
| Apr 15, 2025 | $65.30 | $67.60 | $64.50 | $64.70 | 0.92% |
| Apr 14, 2025 | $67.00 | $69.80 | $65.20 | $65.20 | 2.69% |
| Apr 13, 2025 | $68.60 | $70.90 | $66.00 | $67.10 | 2.19% |
| Apr 12, 2025 | $65.10 | $69.10 | $64.70 | $68.60 | 5.38% |
| Apr 11, 2025 | $64.10 | $66.70 | $63.30 | $65.10 | 1.56% |
| Apr 10, 2025 | $66.70 | $67.00 | $62.10 | $64.10 | 3.90% |
| Apr 9, 2025 | $59.90 | $67.60 | $58.70 | $66.70 | 11.35% |
| Apr 8, 2025 | $63.60 | $64.50 | $59.30 | $59.90 | 5.82% |
| Apr 7, 2025 | $64.50 | $67.90 | $58.60 | $63.60 | 1.40% |
| Apr 6, 2025 | $68.10 | $69.40 | $63.70 | $64.50 | 5.29% |
| Apr 5, 2025 | $68.10 | $69.30 | $67.20 | $68.10 | 0.00% |
| Apr 4, 2025 | $68.30 | $70.10 | $66.80 | $68.10 | 0.29% |
| Apr 3, 2025 | $66.20 | $69.20 | $65.80 | $68.20 | 3.02% |
| Apr 2, 2025 | $70.30 | $71.10 | $65.10 | $66.20 | 5.83% |
| Apr 1, 2025 | $68.70 | $72.60 | $68.30 | $70.30 | 2.33% |
| Mar 31, 2025 | $69.50 | $69.80 | $66.60 | $68.70 | 1.15% |
| Mar 30, 2025 | $69.20 | $71.40 | $68.40 | $69.50 | 0.43% |
| Mar 29, 2025 | $71.70 | $71.90 | $68.10 | $69.20 | 3.49% |
| Mar 28, 2025 | $75.90 | $76.00 | $70.80 | $71.50 | 5.80% |
| Mar 27, 2025 | $76.60 | $77.90 | $75.20 | $75.90 | 0.91% |
| Mar 26, 2025 | $79.30 | $80.20 | $75.70 | $76.60 | 3.40% |
| Mar 25, 2025 | $79.40 | $80.20 | $77.60 | $79.30 | 0.13% |
| Mar 24, 2025 | $77.00 | $80.20 | $76.60 | $79.40 | 3.12% |
| Mar 23, 2025 | $77.20 | $78.00 | $75.80 | $77.00 | 0.26% |
| Mar 22, 2025 | $76.10 | $78.80 | $75.30 | $77.20 | 1.45% |
| Mar 21, 2025 | $77.00 | $78.40 | $75.50 | $76.00 | 1.30% |
| Mar 20, 2025 | $80.20 | $80.80 | $76.70 | $76.90 | 4.11% |
| Mar 19, 2025 | $78.20 | $80.60 | $76.90 | $80.10 | 2.43% |
| Mar 18, 2025 | $77.60 | $78.30 | $73.80 | $78.20 | 0.77% |
| Mar 17, 2025 | $76.90 | $79.70 | $76.90 | $77.60 | 0.91% |
| Mar 16, 2025 | $78.80 | $80.10 | $76.20 | $76.90 | 2.41% |
| Mar 15, 2025 | $75.90 | $79.40 | $75.60 | $78.80 | 3.82% |
| Mar 14, 2025 | $75.00 | $77.50 | $74.40 | $75.90 | 1.20% |
| Mar 13, 2025 | $76.50 | $78.30 | $72.70 | $75.10 | 1.83% |
| Mar 12, 2025 | $76.20 | $78.00 | $73.20 | $76.50 | 0.39% |
| Mar 11, 2025 | $71.10 | $77.40 | $66.60 | $76.10 | 7.03% |
| Mar 10, 2025 | $76.80 | $78.90 | $70.20 | $71.10 | 7.42% |
| Mar 9, 2025 | $85.10 | $86.60 | $76.30 | $76.80 | 9.75% |
| Mar 8, 2025 | $78.70 | $85.40 | $75.80 | $85.10 | 8.13% |
| Mar 7, 2025 | $84.20 | $85.10 | $78.00 | $78.80 | 6.41% |
| Mar 6, 2025 | $88.40 | $89.30 | $83.00 | $84.20 | 4.75% |
| Mar 5, 2025 | $88.00 | $92.10 | $87.30 | $88.40 | 0.45% |
| Mar 4, 2025 | $87.70 | $89.20 | $82.30 | $88.00 | 0.34% |
| Mar 3, 2025 | $98.30 | $99.70 | $85.70 | $87.60 | 10.89% |
| Mar 2, 2025 | $92.10 | $101.30 | $91.10 | $98.30 | 6.73% |
| Mar 1, 2025 | $96.30 | $97.10 | $90.90 | $92.20 | 4.26% |
| Feb 28, 2025 | $97.40 | $97.40 | $88.60 | $96.40 | 1.03% |
| Feb 27, 2025 | $101.50 | $102.90 | $96.30 | $97.40 | 4.04% |
| Feb 26, 2025 | $100.80 | $112.40 | $98.20 | $101.50 | 0.69% |
| Feb 25, 2025 | $85.20 | $102.80 | $83.90 | $100.80 | 18.31% |
| Feb 24, 2025 | $94.90 | $96.20 | $84.50 | $85.20 | 10.22% |
| Feb 23, 2025 | $96.30 | $98.00 | $93.40 | $94.90 | 1.45% |
| Feb 22, 2025 | $94.70 | $97.40 | $94.30 | $96.30 | 1.69% |
| Feb 21, 2025 | $98.90 | $100.30 | $91.80 | $94.80 | 4.15% |
| Feb 20, 2025 | $98.20 | $100.00 | $96.70 | $98.80 | 0.61% |
| Feb 19, 2025 | $95.60 | $98.20 | $92.60 | $98.10 | 2.62% |
| Feb 18, 2025 | $97.30 | $98.00 | $91.70 | $95.60 | 1.75% |
| Feb 17, 2025 | $94.50 | $97.70 | $93.50 | $97.20 | 2.86% |
| Feb 16, 2025 | $94.30 | $96.80 | $92.60 | $94.50 | 0.21% |
| Feb 15, 2025 | $95.00 | $98.20 | $93.20 | $94.40 | 0.63% |
| Feb 14, 2025 | $91.50 | $96.30 | $90.70 | $95.10 | 3.93% |
| Feb 13, 2025 | $92.90 | $98.00 | $90.80 | $91.40 | 1.61% |
| Feb 12, 2025 | $88.50 | $94.00 | $84.30 | $92.80 | 4.86% |
| Feb 11, 2025 | $88.60 | $92.90 | $87.10 | $88.60 | 0.00% |
| Feb 10, 2025 | $87.00 | $90.70 | $84.40 | $88.50 | 1.72% |
| Feb 9, 2025 | $86.40 | $89.10 | $83.50 | $87.00 | 0.69% |
| Feb 8, 2025 | $87.40 | $87.90 | $83.80 | $86.40 | 1.14% |
| Feb 7, 2025 | $84.10 | $92.80 | $83.90 | $87.40 | 3.92% |
| Feb 6, 2025 | $88.80 | $90.60 | $83.50 | $84.10 | 5.29% |
| Feb 5, 2025 | $91.30 | $93.50 | $88.00 | $88.80 | 2.74% |
| Feb 4, 2025 | $96.50 | $98.10 | $87.80 | $91.30 | 5.39% |
| Feb 3, 2025 | $89.20 | $97.20 | $72.70 | $96.40 | 8.07% |
| Feb 2, 2025 | $103.30 | $106.20 | $86.20 | $89.20 | 13.65% |
| Feb 1, 2025 | $112.10 | $114.50 | $103.30 | $103.30 | 7.85% |
| Jan 31, 2025 | $110.80 | $115.50 | $109.20 | $112.00 | 1.08% |
| Jan 30, 2025 | $101.60 | $114.00 | $101.00 | $110.70 | 8.96% |
| Jan 29, 2025 | $96.90 | $102.60 | $96.30 | $101.60 | 4.85% |
| Jan 28, 2025 | $101.00 | $104.00 | $95.80 | $97.00 | 3.96% |
| Jan 27, 2025 | $105.10 | $106.90 | $98.20 | $101.10 | 3.81% |
| Jan 26, 2025 | $107.00 | $108.20 | $105.00 | $105.10 | 1.78% |
| Jan 25, 2025 | $106.50 | $111.30 | $105.50 | $107.10 | 0.56% |
| Jan 24, 2025 | $108.10 | $115.20 | $104.40 | $106.50 | 1.48% |
| Jan 23, 2025 | $112.70 | $113.00 | $106.00 | $108.20 | 3.99% |
| Jan 22, 2025 | $116.10 | $118.90 | $112.30 | $112.90 | 2.76% |
| Jan 21, 2025 | $105.20 | $117.00 | $102.20 | $116.10 | 10.36% |
| Jan 20, 2025 | $103.90 | $117.40 | $101.90 | $105.20 | 1.25% |
| Jan 19, 2025 | $115.20 | $117.60 | $102.20 | $103.90 | 9.81% |
| Jan 18, 2025 | $121.50 | $122.10 | $112.80 | $115.30 | 5.10% |
| Jan 17, 2025 | $119.20 | $123.70 | $117.60 | $121.50 | 1.93% |
| Jan 16, 2025 | $120.50 | $123.80 | $114.80 | $119.00 | 1.24% |
| Jan 15, 2025 | $105.10 | $121.80 | $104.70 | $120.50 | 14.65% |
| Jan 14, 2025 | $101.80 | $105.80 | $100.50 | $105.00 | 3.14% |
| Jan 13, 2025 | $104.40 | $106.80 | $96.40 | $101.80 | 2.49% |
| Jan 12, 2025 | $107.70 | $109.60 | $103.50 | $104.50 | 2.97% |
| Jan 11, 2025 | $103.70 | $109.80 | $103.10 | $107.70 | 3.86% |
| Jan 10, 2025 | $102.50 | $105.50 | $99.30 | $103.70 | 1.17% |
| Jan 9, 2025 | $105.80 | $106.50 | $100.40 | $102.50 | 3.12% |
| Jan 8, 2025 | $107.80 | $109.70 | $101.00 | $105.90 | 1.76% |
| Jan 7, 2025 | $116.50 | $118.30 | $107.10 | $107.80 | 7.47% |
| Jan 6, 2025 | $118.70 | $120.80 | $115.70 | $116.60 | 1.77% |
| Jan 5, 2025 | $118.20 | $120.60 | $115.50 | $118.70 | 0.42% |
| Jan 4, 2025 | $120.90 | $121.10 | $117.30 | $118.20 | 2.23% |
| Jan 3, 2025 | $113.50 | $122.40 | $113.30 | $120.80 | 6.43% |
| Jan 2, 2025 | $115.90 | $119.40 | $112.50 | $113.50 | 2.07% |
| Jan 1, 2025 | $106.40 | $118.20 | $104.80 | $115.90 | 8.93% |
About Quant historical data
This page lists daily Quant (QNT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Quant live price · QNT to USD converter