Quant (QNT) Historia ceny 2022

In 2022, Quant opened at $178.70 and closed the year at $105.40, a change of −41.02%. The highest price was $228.00 and the lowest $40.10.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2022	$110.20	$113.60	$104.20	$105.40	4.36%	$8,737,928	—
Dec 30, 2022	$110.70	$111.40	$101.30	$110.20	0.45%	$9,603,774	—
Dec 29, 2022	$110.30	$112.50	$108.80	$110.80	0.45%	$3,432,925	—
Dec 28, 2022	$114.70	$115.70	$107.60	$110.30	3.84%	$6,648,625	—
Dec 27, 2022	$109.40	$118.20	$109.40	$114.70	4.84%	$9,907,847	—
Dec 26, 2022	$105.80	$109.50	$105.50	$109.30	3.31%	$1,902,558	—
Dec 25, 2022	$105.40	$106.20	$104.10	$105.90	0.47%	$1,520,332	—
Dec 24, 2022	$105.20	$105.90	$104.00	$105.40	0.19%	$1,679,326	—
Dec 23, 2022	$105.00	$107.20	$104.10	$105.20	0.19%	$3,074,691	—
Dec 22, 2022	$104.90	$105.30	$101.30	$104.90	0.00%	$3,321,247	—
Dec 21, 2022	$108.00	$108.20	$102.80	$104.80	2.96%	$2,974,311	—
Dec 20, 2022	$104.80	$110.20	$103.50	$108.00	3.05%	$3,560,231	—
Dec 19, 2022	$109.70	$111.60	$101.90	$104.80	4.47%	$5,417,563	—
Dec 18, 2022	$109.60	$111.30	$108.10	$109.60	0.00%	$2,699,187	—
Dec 17, 2022	$111.10	$112.40	$106.30	$109.60	1.35%	$5,234,160	—
Dec 16, 2022	$119.30	$121.20	$110.00	$111.20	6.79%	$4,473,991	—
Dec 15, 2022	$124.00	$124.90	$119.10	$119.20	3.87%	$3,814,939	—
Dec 14, 2022	$122.40	$127.50	$121.50	$123.90	1.23%	$6,572,508	—
Dec 13, 2022	$120.80	$124.90	$115.70	$122.50	1.41%	$6,412,675	—
Dec 12, 2022	$117.20	$122.50	$113.20	$120.70	2.99%	$4,472,248	—
Dec 11, 2022	$120.00	$120.80	$116.60	$117.30	2.25%	$2,144,750	—
Dec 10, 2022	$121.80	$122.80	$119.20	$120.10	1.40%	$2,930,386	—
Dec 9, 2022	$121.40	$125.30	$121.30	$121.80	0.33%	$4,278,178	—
Dec 8, 2022	$117.30	$123.80	$115.50	$121.40	3.50%	$5,206,125	—
Dec 7, 2022	$122.20	$123.00	$114.90	$117.20	4.09%	$4,737,529	—
Dec 6, 2022	$125.90	$128.60	$119.40	$122.20	2.94%	$6,127,035	—
Dec 5, 2022	$129.20	$133.00	$121.80	$125.90	2.55%	$8,587,673	—
Dec 4, 2022	$126.50	$130.20	$125.20	$129.20	2.13%	$4,614,867	—
Dec 3, 2022	$130.60	$133.00	$126.00	$126.50	3.14%	$6,146,083	—
Dec 2, 2022	$121.50	$133.00	$119.70	$130.60	7.49%	$8,702,138	—
Dec 1, 2022	$123.90	$125.00	$119.70	$121.50	1.94%	$4,866,415	—
Nov 30, 2022	$113.60	$125.00	$112.50	$123.90	9.07%	$7,424,068	—
Nov 29, 2022	$112.40	$116.40	$110.40	$113.60	1.07%	$5,013,897	—
Nov 28, 2022	$117.70	$118.10	$108.30	$112.40	4.50%	$8,832,311	—
Nov 27, 2022	$121.00	$124.40	$117.30	$117.60	2.81%	$4,600,119	—
Nov 26, 2022	$119.10	$123.00	$118.30	$121.10	1.68%	$7,131,977	—
Nov 25, 2022	$113.60	$120.30	$110.20	$119.00	4.75%	$7,233,334	—
Nov 24, 2022	$113.20	$116.20	$111.20	$113.60	0.35%	$7,575,114	—
Nov 23, 2022	$108.70	$113.90	$107.30	$113.30	4.23%	$9,659,840	—
Nov 22, 2022	$105.20	$110.80	$100.10	$108.60	3.23%	$10,198,863	—
Nov 21, 2022	$105.60	$110.40	$100.30	$105.20	0.38%	$11,875,360	—
Nov 20, 2022	$115.20	$117.30	$105.50	$105.60	8.33%	$6,087,119	—
Nov 19, 2022	$118.90	$119.00	$113.40	$115.20	3.11%	$4,672,571	—
Nov 18, 2022	$119.10	$123.00	$115.30	$118.90	0.17%	$6,089,890	—
Nov 17, 2022	$114.60	$122.40	$112.20	$119.10	3.93%	$9,768,828	—
Nov 16, 2022	$119.60	$123.60	$112.00	$114.60	4.18%	$10,339,042	—
Nov 15, 2022	$109.20	$125.80	$109.20	$119.70	9.62%	$22,797,002	—
Nov 14, 2022	$101.90	$112.30	$94.30	$109.30	7.26%	$16,268,050	—
Nov 13, 2022	$110.40	$115.40	$101.20	$101.80	7.79%	$8,941,636	—
Nov 12, 2022	$114.10	$115.40	$106.00	$110.40	3.24%	$8,359,297	—
Nov 11, 2022	$125.90	$126.30	$111.10	$114.00	9.45%	$16,414,918	—
Nov 10, 2022	$108.80	$136.50	$105.90	$125.60	15.44%	$37,052,227	—
Nov 9, 2022	$149.20	$151.30	$105.50	$108.60	27.21%	$31,421,841	—
Nov 8, 2022	$153.60	$155.30	$124.90	$149.20	2.86%	$27,852,941	—
Nov 7, 2022	$156.50	$159.40	$151.40	$153.80	1.73%	$9,401,337	—
Nov 6, 2022	$162.30	$164.10	$156.50	$156.50	3.57%	$5,760,441	—
Nov 5, 2022	$164.60	$168.00	$160.60	$162.30	1.40%	$8,733,627	—
Nov 4, 2022	$157.00	$168.00	$156.10	$164.50	4.78%	$12,320,648	—
Nov 3, 2022	$158.40	$162.40	$155.10	$157.10	0.82%	$7,209,608	—
Nov 2, 2022	$162.80	$165.00	$154.20	$158.30	2.76%	$11,802,546	—
Nov 1, 2022	$166.80	$168.20	$162.10	$162.70	2.46%	$6,547,279	—
Oct 31, 2022	$168.10	$174.90	$161.70	$166.80	0.77%	$13,942,960	—
Oct 30, 2022	$163.90	$176.10	$159.80	$168.00	2.50%	$17,958,555	—
Oct 29, 2022	$166.60	$170.40	$159.60	$163.90	1.62%	$12,286,119	—
Oct 28, 2022	$164.10	$171.00	$162.00	$166.60	1.52%	$15,193,722	—
Oct 27, 2022	$173.50	$176.60	$161.10	$164.30	5.30%	$18,482,635	—
Oct 26, 2022	$174.50	$178.70	$172.50	$173.50	0.57%	$14,575,776	—
Oct 25, 2022	$176.90	$185.50	$174.40	$174.50	1.36%	$19,110,680	—
Oct 24, 2022	$175.30	$184.50	$171.80	$176.90	0.91%	$17,639,330	—
Oct 23, 2022	$178.80	$180.30	$170.20	$175.30	1.96%	$15,940,860	—
Oct 22, 2022	$189.30	$189.60	$174.00	$178.80	5.55%	$20,746,201	—
Oct 21, 2022	$169.80	$194.90	$165.20	$189.40	11.54%	$45,260,777	—
Oct 20, 2022	$172.60	$179.00	$158.20	$169.70	1.68%	$34,289,668	—
Oct 19, 2022	$184.00	$195.20	$170.70	$172.40	6.30%	$30,103,554	—
Oct 18, 2022	$209.80	$210.50	$180.70	$184.10	12.25%	$31,216,922	—
Oct 17, 2022	$193.90	$228.00	$190.00	$209.90	8.25%	$78,820,660	—
Oct 16, 2022	$184.40	$194.70	$179.00	$193.90	5.15%	$17,777,589	—
Oct 15, 2022	$165.80	$188.20	$165.70	$184.30	11.16%	$26,699,745	—
Oct 14, 2022	$160.60	$176.30	$158.90	$165.70	3.18%	$22,195,460	—
Oct 13, 2022	$153.60	$162.80	$139.10	$160.60	4.56%	$16,941,930	—
Oct 12, 2022	$153.90	$157.90	$151.10	$153.50	0.26%	$5,323,241	—
Oct 11, 2022	$151.20	$159.90	$147.80	$153.90	1.79%	$11,482,638	—
Oct 10, 2022	$156.10	$159.00	$147.80	$151.10	3.20%	$13,845,045	—
Oct 9, 2022	$148.90	$163.90	$148.80	$156.20	4.90%	$19,337,747	—
Oct 8, 2022	$138.90	$154.00	$138.10	$148.80	7.13%	$11,752,986	—
Oct 7, 2022	$138.00	$139.50	$135.00	$138.80	0.58%	$4,053,929	—
Oct 6, 2022	$138.20	$142.00	$136.30	$138.00	0.14%	$5,618,880	—
Oct 5, 2022	$141.70	$142.00	$133.50	$138.20	2.47%	$10,261,669	—
Oct 4, 2022	$139.20	$144.50	$138.90	$141.60	1.72%	$9,548,690	—
Oct 3, 2022	$129.70	$144.60	$128.30	$139.30	7.40%	$11,145,379	—
Oct 2, 2022	$136.80	$141.00	$128.30	$129.70	5.19%	$6,967,147	—
Oct 1, 2022	$141.80	$145.70	$135.40	$136.80	3.53%	$8,877,599	—
Sep 30, 2022	$134.20	$147.10	$132.30	$141.80	5.66%	$17,510,942	—
Sep 29, 2022	$136.10	$138.80	$127.50	$134.10	1.47%	$11,931,632	—
Sep 28, 2022	$133.20	$145.80	$126.90	$136.00	2.10%	$29,011,802	—
Sep 27, 2022	$120.50	$138.00	$119.90	$133.20	10.54%	$22,968,205	—
Sep 26, 2022	$116.10	$122.00	$111.80	$120.50	3.79%	$9,245,140	—
Sep 25, 2022	$114.80	$120.60	$112.30	$116.20	1.22%	$5,199,237	—
Sep 24, 2022	$110.70	$124.30	$109.70	$114.90	3.79%	$14,935,117	—
Sep 23, 2022	$104.60	$111.70	$103.30	$110.80	5.93%	$6,338,849	—
Sep 22, 2022	$100.60	$105.70	$100.60	$104.60	3.98%	$4,176,274	—
Sep 21, 2022	$101.20	$107.60	$98.20	$100.70	0.49%	$5,664,002	—
Sep 20, 2022	$107.80	$108.70	$100.80	$101.30	6.03%	$5,003,780	—
Sep 19, 2022	$104.00	$109.20	$98.60	$107.90	3.75%	$5,586,579	—
Sep 18, 2022	$109.40	$111.30	$101.00	$103.90	5.03%	$4,962,616	—
Sep 17, 2022	$107.60	$111.90	$105.30	$109.40	1.67%	$3,598,622	—
Sep 16, 2022	$103.80	$109.00	$98.70	$107.60	3.66%	$6,612,589	—
Sep 15, 2022	$98.90	$108.30	$95.30	$103.80	4.95%	$7,956,832	—
Sep 14, 2022	$97.80	$101.20	$96.60	$98.90	1.12%	$3,926,698	—
Sep 13, 2022	$106.70	$108.10	$96.00	$97.90	8.25%	$7,704,106	—
Sep 12, 2022	$108.80	$112.00	$103.80	$106.50	2.11%	$5,747,243	—
Sep 11, 2022	$105.40	$109.80	$102.20	$108.70	3.13%	$3,263,587	—
Sep 10, 2022	$103.30	$106.70	$100.00	$105.30	1.94%	$3,585,100	—
Sep 9, 2022	$101.80	$107.90	$101.60	$103.40	1.57%	$5,341,129	—
Sep 8, 2022	$95.70	$103.90	$94.60	$101.90	6.48%	$4,446,635	—
Sep 7, 2022	$90.10	$99.80	$87.00	$95.60	6.10%	$4,959,145	—
Sep 6, 2022	$93.20	$95.00	$87.00	$90.00	3.43%	$3,951,865	—
Sep 5, 2022	$95.20	$95.80	$92.30	$93.20	2.10%	$1,784,894	—
Sep 4, 2022	$93.70	$96.40	$93.20	$95.30	1.71%	$2,052,312	—
Sep 3, 2022	$92.70	$94.30	$91.80	$93.70	1.08%	$1,715,535	—
Sep 2, 2022	$95.10	$96.60	$91.40	$92.70	2.52%	$4,845,056	—
Sep 1, 2022	$96.50	$97.60	$93.50	$95.10	1.45%	$2,530,045	—
Aug 31, 2022	$95.70	$102.00	$95.40	$96.40	0.73%	$3,858,688	—
Aug 30, 2022	$101.00	$101.40	$94.00	$95.50	5.45%	$4,195,349	—
Aug 29, 2022	$92.70	$102.20	$92.20	$100.90	8.85%	$3,438,380	—
Aug 28, 2022	$94.20	$99.10	$92.00	$92.60	1.70%	$4,150,742	—
Aug 27, 2022	$98.00	$100.00	$93.10	$94.10	3.98%	$4,588,474	—
Aug 26, 2022	$106.80	$107.50	$96.90	$98.10	8.15%	$4,969,420	—
Aug 25, 2022	$108.10	$111.70	$104.10	$106.70	1.30%	$3,094,341	—
Aug 24, 2022	$110.10	$112.70	$107.30	$107.90	2.00%	$3,208,602	—
Aug 23, 2022	$107.10	$112.80	$104.50	$109.90	2.61%	$4,428,502	—
Aug 22, 2022	$111.00	$113.60	$103.90	$107.20	3.42%	$4,640,140	—
Aug 21, 2022	$104.80	$117.50	$104.70	$110.90	5.82%	$7,887,313	—
Aug 20, 2022	$99.00	$106.70	$99.00	$104.80	5.86%	$3,787,437	—
Aug 19, 2022	$108.60	$109.00	$98.50	$99.30	8.56%	$6,180,745	—
Aug 18, 2022	$110.00	$117.00	$108.00	$108.40	1.45%	$3,961,763	—
Aug 17, 2022	$116.00	$124.00	$108.00	$109.70	5.43%	$9,163,551	—
Aug 16, 2022	$113.40	$118.30	$111.20	$116.00	2.29%	$5,004,655	—
Aug 15, 2022	$118.50	$123.50	$112.60	$113.40	4.30%	$5,474,400	—
Aug 14, 2022	$126.70	$131.20	$116.20	$118.50	6.47%	$6,515,880	—
Aug 13, 2022	$128.30	$129.00	$125.00	$126.60	1.33%	$2,235,571	—
Aug 12, 2022	$124.20	$130.00	$123.00	$128.30	3.30%	$3,087,806	—
Aug 11, 2022	$126.80	$131.00	$122.90	$124.20	2.05%	$5,398,506	—
Aug 10, 2022	$125.70	$129.70	$119.30	$126.80	0.88%	$6,889,407	—
Aug 9, 2022	$128.70	$129.60	$119.80	$125.70	2.33%	$7,730,517	—
Aug 8, 2022	$126.40	$133.30	$124.40	$128.70	1.82%	$9,059,054	—
Aug 7, 2022	$120.20	$129.90	$119.60	$126.40	5.16%	$12,424,889	—
Aug 6, 2022	$107.30	$125.00	$106.60	$120.20	12.02%	$14,903,369	—
Aug 5, 2022	$103.70	$108.80	$103.70	$107.40	3.57%	$4,478,287	—
Aug 4, 2022	$105.10	$108.00	$102.80	$103.90	1.14%	$2,773,919	—
Aug 3, 2022	$103.30	$108.20	$100.70	$105.10	1.74%	$3,249,575	—
Aug 2, 2022	$103.40	$105.50	$98.50	$103.20	0.19%	$3,872,932	—
Aug 1, 2022	$102.40	$105.70	$99.30	$103.50	1.07%	$3,507,728	—
Jul 31, 2022	$106.00	$106.90	$101.40	$102.40	3.40%	$3,948,389	—
Jul 30, 2022	$106.50	$110.00	$104.00	$106.20	0.28%	$4,099,601	—
Jul 29, 2022	$103.80	$109.90	$101.90	$106.50	2.60%	$7,181,620	—
Jul 28, 2022	$97.00	$106.40	$94.60	$103.90	7.11%	$9,226,004	—
Jul 27, 2022	$93.00	$99.00	$90.20	$96.80	4.09%	$10,287,439	—
Jul 26, 2022	$87.80	$93.50	$78.90	$92.80	5.69%	$12,156,611	—
Jul 25, 2022	$97.70	$98.70	$87.60	$87.60	10.34%	$6,702,041	—
Jul 24, 2022	$100.40	$102.10	$97.40	$97.60	2.79%	$2,858,253	—
Jul 23, 2022	$100.70	$105.50	$95.30	$100.30	0.40%	$5,020,437	—
Jul 22, 2022	$103.00	$106.20	$97.10	$100.70	2.23%	$4,873,435	—
Jul 21, 2022	$96.40	$106.30	$93.40	$103.00	6.85%	$6,954,879	—
Jul 20, 2022	$106.90	$110.70	$89.80	$96.50	9.73%	$13,081,631	—
Jul 19, 2022	$103.80	$115.00	$98.80	$106.90	2.99%	$13,239,407	—
Jul 18, 2022	$98.70	$106.60	$98.60	$103.80	5.17%	$10,121,162	—
Jul 17, 2022	$102.70	$105.30	$97.80	$98.70	3.89%	$7,250,036	—
Jul 16, 2022	$104.20	$110.40	$95.10	$102.60	1.54%	$12,511,792	—
Jul 15, 2022	$97.20	$112.50	$97.10	$104.30	7.30%	$23,040,160	—
Jul 14, 2022	$84.60	$98.30	$82.80	$97.30	15.01%	$14,481,620	—
Jul 13, 2022	$80.00	$87.70	$77.40	$84.60	5.75%	$10,832,026	—
Jul 12, 2022	$79.30	$87.80	$75.00	$79.90	0.76%	$12,745,864	—
Jul 11, 2022	$81.00	$86.70	$75.10	$79.10	2.35%	$9,636,244	—
Jul 10, 2022	$85.30	$90.90	$77.50	$81.10	4.92%	$16,154,045	—
Jul 9, 2022	$72.90	$90.00	$70.60	$85.10	16.74%	$19,897,356	—
Jul 8, 2022	$64.50	$77.00	$60.50	$72.90	13.02%	$7,220,960	—
Jul 7, 2022	$61.90	$64.80	$60.60	$64.40	4.04%	$2,390,090	—
Jul 6, 2022	$59.70	$62.50	$57.90	$62.00	3.85%	$2,006,182	—
Jul 5, 2022	$60.70	$63.00	$56.10	$59.90	1.32%	$2,649,434	—
Jul 4, 2022	$55.90	$63.30	$55.30	$60.70	8.59%	$3,819,497	—
Jul 3, 2022	$55.70	$56.00	$53.30	$55.70	0.00%	$859,957	—
Jul 2, 2022	$52.60	$56.10	$52.30	$55.80	6.08%	$892,207	—
Jul 1, 2022	$53.40	$59.60	$51.80	$52.50	1.69%	$3,982,394	—
Jun 30, 2022	$51.40	$53.50	$48.50	$53.50	4.09%	$2,766,519	—
Jun 29, 2022	$57.60	$58.20	$49.80	$51.20	11.11%	$3,200,059	—
Jun 28, 2022	$58.70	$62.40	$56.50	$57.80	1.53%	$1,652,875	—
Jun 27, 2022	$61.50	$63.20	$57.60	$58.70	4.55%	$3,093,608	—
Jun 26, 2022	$63.30	$66.60	$61.20	$61.60	2.69%	$2,271,931	—
Jun 25, 2022	$58.50	$66.70	$57.10	$63.40	8.38%	$4,335,323	—
Jun 24, 2022	$55.80	$59.40	$54.20	$58.40	4.66%	$1,874,286	—
Jun 23, 2022	$52.30	$56.20	$52.20	$55.60	6.31%	$1,988,845	—
Jun 22, 2022	$56.10	$57.50	$52.00	$52.40	6.60%	$3,115,183	—
Jun 21, 2022	$55.10	$60.20	$54.60	$56.00	1.63%	$4,503,233	—
Jun 20, 2022	$53.80	$58.00	$51.40	$55.10	2.42%	$6,129,586	—
Jun 19, 2022	$48.70	$59.40	$46.20	$53.80	10.47%	$5,624,514	—
Jun 18, 2022	$46.60	$51.70	$42.70	$48.60	4.29%	$8,895,181	—
Jun 17, 2022	$44.50	$47.00	$43.10	$46.50	4.49%	$2,429,803	—
Jun 16, 2022	$50.90	$52.80	$42.60	$44.40	12.77%	$3,277,866	—
Jun 15, 2022	$47.80	$51.00	$42.60	$51.00	6.69%	$5,842,887	—
Jun 14, 2022	$49.50	$52.90	$45.00	$47.70	3.64%	$4,115,736	—
Jun 13, 2022	$49.70	$51.20	$40.10	$49.70	0.00%	$8,266,786	—
Jun 12, 2022	$55.10	$58.20	$49.50	$49.60	9.98%	$4,756,318	—
Jun 11, 2022	$61.10	$62.00	$54.50	$55.00	9.98%	$3,034,693	—
Jun 10, 2022	$63.30	$64.30	$60.00	$61.10	3.48%	$1,585,852	—
Jun 9, 2022	$64.30	$65.20	$62.70	$63.10	1.87%	$1,005,419	—
Jun 8, 2022	$64.30	$66.60	$63.00	$64.30	0.00%	$1,499,113	—
Jun 7, 2022	$67.80	$67.80	$63.70	$64.30	5.16%	$1,715,182	—
Jun 6, 2022	$64.80	$69.40	$64.70	$67.80	4.63%	$1,983,614	—
Jun 5, 2022	$65.50	$68.50	$64.20	$64.70	1.22%	$1,506,622	—
Jun 4, 2022	$65.00	$66.10	$63.60	$65.40	0.62%	$974,593	—
Jun 3, 2022	$68.50	$69.00	$64.20	$65.00	5.11%	$1,429,229	—
Jun 2, 2022	$66.90	$69.10	$65.10	$68.50	2.39%	$1,599,922	—
Jun 1, 2022	$71.00	$73.20	$65.50	$67.00	5.63%	$2,468,195	—
May 31, 2022	$73.50	$73.80	$68.90	$71.10	3.27%	$2,694,449	—
May 30, 2022	$66.40	$73.80	$65.80	$73.50	10.69%	$2,215,099	—
May 29, 2022	$65.40	$67.90	$64.10	$66.40	1.53%	$1,242,992	—
May 28, 2022	$62.30	$66.70	$61.60	$65.40	4.98%	$1,061,377	—
May 27, 2022	$63.60	$65.10	$60.40	$62.20	2.20%	$2,082,380	—
May 26, 2022	$67.10	$69.50	$60.90	$63.40	5.51%	$3,219,452	—
May 25, 2022	$68.50	$69.60	$65.40	$67.20	1.90%	$1,801,069	—
May 24, 2022	$68.00	$69.30	$65.40	$68.50	0.74%	$1,749,509	—
May 23, 2022	$69.70	$72.00	$67.10	$68.10	2.30%	$1,991,055	—
May 22, 2022	$68.30	$70.30	$66.80	$69.50	1.76%	$1,149,318	—
May 21, 2022	$66.30	$69.70	$65.10	$68.20	2.87%	$821,944	—
May 20, 2022	$68.60	$71.40	$64.90	$66.50	3.06%	$2,154,193	—
May 19, 2022	$64.70	$70.60	$63.10	$68.40	5.72%	$2,681,848	—
May 18, 2022	$74.60	$75.10	$63.90	$64.70	13.27%	$2,053,547	—
May 17, 2022	$70.70	$76.90	$70.70	$74.40	5.23%	$2,070,170	—
May 16, 2022	$75.10	$76.70	$68.80	$70.70	5.86%	$2,882,142	—
May 15, 2022	$72.20	$76.10	$68.40	$75.30	4.29%	$2,857,395	—
May 14, 2022	$68.50	$73.20	$61.60	$72.30	5.55%	$7,434,485	—
May 13, 2022	$73.40	$79.90	$66.50	$68.60	6.54%	$20,040,765	—
May 12, 2022	$64.50	$73.30	$48.60	$73.30	13.64%	$9,150,973	—
May 11, 2022	$72.40	$75.80	$54.40	$64.40	11.05%	$10,599,716	—
May 10, 2022	$70.00	$83.30	$69.50	$72.40	3.43%	$8,932,500	—
May 9, 2022	$83.30	$85.90	$69.10	$70.10	15.85%	$7,205,158	—
May 8, 2022	$87.10	$88.00	$80.90	$83.30	4.36%	$3,329,061	—
May 7, 2022	$90.10	$93.40	$85.00	$87.10	3.33%	$3,934,023	—
May 6, 2022	$91.90	$92.60	$87.40	$90.10	1.96%	$2,745,744	—
May 5, 2022	$101.70	$103.20	$89.70	$91.90	9.64%	$4,602,702	—
May 4, 2022	$92.90	$104.40	$91.70	$101.70	9.47%	$4,774,301	—
May 3, 2022	$95.30	$96.60	$90.90	$93.00	2.41%	$2,278,927	—
May 2, 2022	$97.30	$99.70	$93.60	$95.20	2.16%	$1,961,520	—
May 1, 2022	$92.70	$99.70	$91.60	$97.20	4.85%	$4,367,018	—
Apr 30, 2022	$94.40	$107.00	$92.60	$92.90	1.59%	$6,496,441	—
Apr 29, 2022	$100.30	$100.50	$92.60	$94.50	5.78%	$3,549,814	—
Apr 28, 2022	$101.20	$102.80	$98.00	$100.10	1.09%	$3,104,928	—
Apr 27, 2022	$100.80	$105.30	$99.00	$101.30	0.50%	$3,290,144	—
Apr 26, 2022	$107.80	$108.50	$98.60	$100.60	6.68%	$4,027,551	—
Apr 25, 2022	$110.50	$110.80	$101.90	$107.80	2.44%	$3,907,356	—
Apr 24, 2022	$105.90	$112.40	$105.90	$110.60	4.44%	$2,961,431	—
Apr 23, 2022	$108.00	$110.60	$105.50	$105.90	1.94%	$2,453,351	—
Apr 22, 2022	$107.90	$110.80	$106.30	$108.00	0.09%	$2,086,318	—
Apr 21, 2022	$110.50	$117.00	$106.80	$107.70	2.53%	$3,216,520	—
Apr 20, 2022	$114.50	$116.10	$106.00	$110.60	3.41%	$5,025,264	—
Apr 19, 2022	$111.40	$117.30	$110.30	$114.50	2.78%	$2,647,795	—
Apr 18, 2022	$110.70	$112.10	$105.10	$111.40	0.63%	$4,127,670	—
Apr 17, 2022	$113.10	$116.10	$110.50	$110.90	1.95%	$1,655,366	—
Apr 16, 2022	$112.40	$114.80	$110.30	$112.90	0.44%	$1,552,885	—
Apr 15, 2022	$112.20	$114.30	$110.40	$112.60	0.36%	$2,321,824	—
Apr 14, 2022	$115.60	$116.70	$110.60	$112.30	2.85%	$2,489,185	—
Apr 13, 2022	$115.90	$118.40	$113.30	$115.60	0.26%	$2,684,407	—
Apr 12, 2022	$115.10	$119.40	$112.40	$116.10	0.87%	$2,471,714	—
Apr 11, 2022	$120.70	$121.80	$113.10	$114.90	4.81%	$4,765,681	—
Apr 10, 2022	$121.90	$129.00	$120.60	$120.60	1.07%	$4,173,136	—
Apr 9, 2022	$121.50	$124.00	$118.50	$121.90	0.33%	$2,503,899	—
Apr 8, 2022	$127.40	$129.80	$120.80	$121.70	4.47%	$3,315,006	—
Apr 7, 2022	$124.00	$130.90	$119.90	$127.50	2.82%	$3,863,722	—
Apr 6, 2022	$133.40	$142.70	$123.80	$124.20	6.90%	$7,646,452	—
Apr 5, 2022	$138.90	$144.20	$132.90	$133.60	3.82%	$5,349,134	—
Apr 4, 2022	$139.80	$140.00	$131.30	$139.10	0.50%	$5,961,414	—
Apr 3, 2022	$140.20	$142.00	$138.40	$139.80	0.29%	$3,197,086	—
Apr 2, 2022	$141.60	$146.00	$139.50	$140.20	0.99%	$6,386,944	—
Apr 1, 2022	$137.90	$143.70	$131.60	$141.40	2.54%	$7,266,113	—
Mar 31, 2022	$143.20	$148.00	$134.60	$137.70	3.84%	$8,662,459	—
Mar 30, 2022	$144.80	$145.40	$139.10	$143.10	1.17%	$6,261,607	—
Mar 29, 2022	$142.00	$149.20	$141.70	$144.90	2.04%	$7,692,236	—
Mar 28, 2022	$148.70	$154.30	$140.50	$142.20	4.37%	$9,359,525	—
Mar 27, 2022	$141.10	$149.90	$141.00	$148.70	5.39%	$5,235,413	—
Mar 26, 2022	$137.30	$145.50	$136.20	$141.00	2.69%	$4,935,190	—
Mar 25, 2022	$135.90	$148.00	$133.20	$137.30	1.03%	$17,066,210	—
Mar 24, 2022	$126.70	$136.80	$122.00	$136.00	7.34%	$7,791,948	—
Mar 23, 2022	$127.10	$129.70	$123.60	$126.90	0.16%	$5,649,474	—
Mar 22, 2022	$119.50	$129.80	$119.00	$127.00	6.28%	$7,020,262	—
Mar 21, 2022	$118.50	$124.40	$115.10	$119.50	0.84%	$3,390,151	—
Mar 20, 2022	$120.00	$123.60	$116.10	$118.50	1.25%	$3,667,818	—
Mar 19, 2022	$116.30	$124.90	$114.90	$120.00	3.18%	$6,106,804	—
Mar 18, 2022	$114.20	$116.50	$111.60	$116.30	1.84%	$3,318,838	—
Mar 17, 2022	$117.10	$117.10	$113.30	$114.10	2.56%	$3,619,634	—
Mar 16, 2022	$110.20	$117.10	$108.70	$117.10	6.26%	$5,723,257	—
Mar 15, 2022	$113.30	$113.80	$108.20	$110.40	2.56%	$2,774,801	—
Mar 14, 2022	$111.90	$114.30	$108.70	$113.30	1.25%	$2,608,483	—
Mar 13, 2022	$116.00	$117.50	$110.80	$112.00	3.45%	$2,886,214	—
Mar 12, 2022	$113.10	$116.60	$113.10	$115.90	2.48%	$2,634,556	—
Mar 11, 2022	$116.50	$118.30	$111.80	$113.10	2.92%	$6,142,062	—
Mar 10, 2022	$119.00	$119.40	$111.50	$116.60	2.02%	$8,173,524	—
Mar 9, 2022	$111.10	$126.00	$110.80	$119.00	7.11%	$13,412,397	—
Mar 8, 2022	$110.50	$115.00	$107.80	$111.10	0.54%	$6,130,077	—
Mar 7, 2022	$110.20	$117.30	$106.70	$110.60	0.36%	$8,053,771	—
Mar 6, 2022	$121.00	$125.60	$109.80	$110.30	8.84%	$9,005,378	—
Mar 5, 2022	$118.60	$127.80	$116.10	$121.00	2.02%	$6,812,092	—
Mar 4, 2022	$127.10	$128.00	$115.00	$118.50	6.77%	$11,325,387	—
Mar 3, 2022	$118.00	$132.70	$116.90	$126.90	7.54%	$18,166,253	—
Mar 2, 2022	$119.40	$121.20	$115.20	$118.10	1.09%	$6,072,404	—
Mar 1, 2022	$115.70	$123.50	$113.60	$119.40	3.20%	$12,901,883	—
Feb 28, 2022	$105.70	$116.10	$102.00	$115.70	9.46%	$10,095,129	—
Feb 27, 2022	$110.60	$112.80	$102.30	$105.70	4.43%	$7,090,087	—
Feb 26, 2022	$112.60	$116.10	$109.60	$110.50	1.87%	$6,199,483	—
Feb 25, 2022	$108.70	$114.30	$103.90	$112.50	3.50%	$9,566,150	—
Feb 24, 2022	$108.40	$114.50	$92.90	$108.70	0.28%	$19,880,570	—
Feb 23, 2022	$115.90	$120.40	$107.90	$108.60	6.30%	$11,804,893	—
Feb 22, 2022	$106.80	$118.80	$99.80	$116.00	8.61%	$17,412,353	—
Feb 21, 2022	$107.80	$129.40	$105.00	$106.80	0.93%	$33,753,654	—
Feb 20, 2022	$110.50	$110.90	$102.00	$107.80	2.44%	$7,129,537	—
Feb 19, 2022	$113.60	$114.70	$107.40	$110.50	2.73%	$7,171,092	—
Feb 18, 2022	$119.20	$122.50	$111.30	$113.60	4.70%	$8,333,343	—
Feb 17, 2022	$129.40	$132.60	$116.00	$119.20	7.88%	$7,845,908	—
Feb 16, 2022	$132.50	$134.80	$124.80	$129.40	2.34%	$10,018,832	—
Feb 15, 2022	$121.30	$133.50	$120.10	$132.30	9.07%	$6,925,484	—
Feb 14, 2022	$121.90	$127.90	$115.50	$121.20	0.57%	$10,894,384	—
Feb 13, 2022	$133.70	$136.00	$121.30	$122.00	8.75%	$7,047,083	—
Feb 12, 2022	$129.40	$138.10	$124.70	$133.80	3.40%	$9,473,592	—
Feb 11, 2022	$140.00	$144.80	$125.00	$129.50	7.50%	$10,843,625	—
Feb 10, 2022	$149.90	$152.40	$139.30	$139.90	6.67%	$10,996,351	—
Feb 9, 2022	$147.80	$158.80	$141.40	$150.00	1.49%	$12,337,622	—
Feb 8, 2022	$154.40	$155.60	$137.80	$147.70	4.34%	$15,812,349	—
Feb 7, 2022	$135.50	$162.00	$133.20	$154.40	13.95%	$31,178,567	—
Feb 6, 2022	$133.00	$135.80	$130.20	$135.50	1.88%	$5,161,062	—
Feb 5, 2022	$134.00	$138.30	$130.70	$132.80	0.90%	$9,310,686	—
Feb 4, 2022	$135.20	$141.90	$130.50	$134.00	0.89%	$19,386,894	—
Feb 3, 2022	$113.60	$147.00	$111.40	$135.30	19.10%	$53,844,606	—
Feb 2, 2022	$104.80	$121.00	$101.50	$113.40	8.21%	$21,363,682	—
Feb 1, 2022	$96.90	$107.10	$95.00	$104.80	8.15%	$8,192,913	—
Jan 31, 2022	$94.90	$97.60	$87.60	$97.10	2.32%	$6,528,878	—
Jan 30, 2022	$97.40	$100.00	$92.70	$94.70	2.77%	$4,382,132	—
Jan 29, 2022	$97.00	$101.00	$95.70	$97.50	0.52%	$4,576,091	—
Jan 28, 2022	$92.60	$99.40	$89.10	$97.10	4.86%	$6,885,160	—
Jan 27, 2022	$97.70	$99.80	$88.00	$92.90	4.91%	$10,239,156	—
Jan 26, 2022	$103.40	$111.10	$94.20	$97.60	5.61%	$12,150,878	—
Jan 25, 2022	$103.20	$105.20	$97.40	$103.30	0.10%	$6,873,891	—
Jan 24, 2022	$109.50	$109.50	$86.10	$103.00	5.94%	$17,325,341	—
Jan 23, 2022	$99.00	$117.20	$97.80	$109.70	10.81%	$10,140,325	—
Jan 22, 2022	$114.30	$117.60	$84.00	$99.10	13.30%	$19,268,617	—
Jan 21, 2022	$132.00	$134.90	$104.70	$114.30	13.41%	$19,635,467	—
Jan 20, 2022	$135.60	$152.70	$131.50	$132.00	2.65%	$10,362,396	—
Jan 19, 2022	$146.00	$152.20	$132.60	$135.50	7.19%	$15,350,196	—
Jan 18, 2022	$159.80	$169.60	$143.10	$146.00	8.64%	$11,475,302	—
Jan 17, 2022	$167.60	$168.20	$157.50	$159.80	4.65%	$5,721,634	—
Jan 16, 2022	$167.50	$168.80	$164.00	$167.60	0.06%	$2,447,120	—
Jan 15, 2022	$165.40	$169.50	$164.40	$167.40	1.21%	$3,103,165	—
Jan 14, 2022	$165.20	$169.70	$160.00	$165.30	0.06%	$5,298,535	—
Jan 13, 2022	$169.00	$176.90	$165.20	$165.20	2.25%	$5,862,937	—
Jan 12, 2022	$169.60	$173.70	$161.10	$169.00	0.35%	$7,349,642	—
Jan 11, 2022	$166.30	$172.00	$160.10	$169.40	1.86%	$7,781,049	—
Jan 10, 2022	$170.40	$177.80	$158.00	$166.50	2.29%	$10,629,241	—
Jan 9, 2022	$172.60	$178.10	$169.20	$170.50	1.22%	$5,777,828	—
Jan 8, 2022	$177.60	$189.00	$168.00	$172.80	2.70%	$12,284,632	—
Jan 7, 2022	$178.10	$190.90	$170.50	$177.40	0.39%	$14,134,245	—
Jan 6, 2022	$166.20	$184.00	$156.80	$178.30	7.28%	$11,497,773	—
Jan 5, 2022	$179.40	$184.80	$162.00	$166.20	7.36%	$6,700,414	—
Jan 4, 2022	$178.90	$185.10	$176.20	$179.70	0.45%	$4,006,174	—
Jan 3, 2022	$187.00	$189.80	$177.00	$179.00	4.28%	$5,274,362	—
Jan 2, 2022	$179.60	$188.00	$176.10	$187.20	4.23%	$4,309,305	—
Jan 1, 2022	$178.70	$180.50	$172.10	$179.80	0.62%	$4,488,990	—

O danych historycznych Quant

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.