Riwayat harga Quant
$251,97
-1,98% 24j
Harga historis Quant (QNT) sejak 6 Agu 2018: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $251,97.
Tertinggi sepanjang masa
$430,00
11 Sep 2021
Terendah sepanjang masa
$0,1636
20 Agu 2018
Imbal hasil sejak data pertama
+101.677,69%
6 Agu 2018
Bulan terbaik
+369,81%
September 2026
Bulan terburuk
-58,27%
November 2018
Memuat…
Riwayat harga Quant per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $69,52 | $373,00 | $53,60 | $251,64 | +262,07% |
| 2025 | $106,40 | $135,58 | $50,00 | $69,50 | -34,74% |
| 2024 | $137,70 | $171,70 | $50,00 | $106,50 | -22,71% |
| 2023 | $105,30 | $165,00 | $83,90 | $137,80 | +30,74% |
| 2022 | $178,70 | $228,00 | $40,10 | $105,40 | -41,02% |
| 2021 | $10,78 | $430,00 | $10,12 | $178,70 | +1.552,10% |
| 2020 | $3,58 | $17,35 | $1,34 | $10,82 | +201,80% |
| 2019 | $2,29 | $15,77 | $1,17 | $3,58 | +56,19% |
| 2018 | $0,2878 | $5,30 | $0,1636 | $2,29 | +697,19% |
Riwayat harga Quant per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $287,00 | $307,00 | $223,51 | $251,64 | -12,37% |
| September 2026 | $61,12 | $373,00 | $58,75 | $287,15 | +369,81% |
| Agustus 2026 | $60,18 | $68,62 | $55,28 | $61,12 | +1,58% |
| Juli 2026 | $64,82 | $70,20 | $59,64 | $60,17 | -7,23% |
| Juni 2026 | $72,12 | $79,00 | $61,58 | $64,86 | -10,12% |
| Mei 2026 | $68,99 | $85,00 | $66,70 | $72,16 | +4,69% |
| April 2026 | $69,94 | $80,31 | $67,72 | $68,93 | -1,44% |
| Maret 2026 | $63,76 | $81,66 | $60,92 | $69,94 | +9,69% |
| Februari 2026 | $69,00 | $76,13 | $53,60 | $63,76 | -7,61% |
| Januari 2026 | $69,52 | $88,30 | $63,48 | $69,01 | -0,71% |
| Desember 2025 | $101,87 | $103,34 | $68,83 | $69,50 | -31,76% |
| November 2025 | $79,94 | $108,37 | $68,45 | $101,85 | +27,41% |
| Oktober 2025 | $100,97 | $110,50 | $50,00 | $79,94 | -20,83% |
| September 2025 | $103,62 | $106,10 | $86,15 | $100,97 | -2,57% |
| Agustus 2025 | $115,54 | $118,10 | $100,42 | $103,63 | -10,30% |
| Juli 2025 | $107,37 | $135,58 | $102,51 | $115,53 | +7,62% |
| Juni 2025 | $107,85 | $125,56 | $85,52 | $107,35 | -0,46% |
| Mei 2025 | $75,10 | $119,99 | $75,10 | $107,85 | +43,80% |
| April 2025 | $68,70 | $77,60 | $58,60 | $75,00 | +9,17% |
| Maret 2025 | $96,30 | $101,30 | $66,60 | $68,70 | -28,73% |
| Februari 2025 | $112,10 | $114,50 | $72,70 | $96,40 | -13,93% |
| Januari 2025 | $106,40 | $123,80 | $95,80 | $112,00 | +5,16% |
| Desember 2024 | $99,20 | $171,70 | $94,80 | $106,50 | +7,36% |
| November 2024 | $59,10 | $108,60 | $54,40 | $99,20 | +67,85% |
| Oktober 2024 | $73,10 | $74,70 | $58,00 | $59,10 | -19,04% |
| September 2024 | $62,50 | $80,90 | $55,90 | $73,00 | +16,80% |
| Agustus 2024 | $68,90 | $72,20 | $50,00 | $62,50 | -9,29% |
| Juli 2024 | $77,40 | $81,60 | $63,80 | $68,90 | -10,87% |
| Juni 2024 | $90,60 | $92,90 | $69,90 | $77,30 | -14,68% |
| Mei 2024 | $99,70 | $106,80 | $89,10 | $90,60 | -9,04% |
| April 2024 | $132,30 | $133,50 | $82,50 | $99,60 | -24,72% |
| Maret 2024 | $115,10 | $149,60 | $105,10 | $132,30 | +15,04% |
| Februari 2024 | $102,70 | $116,80 | $99,80 | $115,00 | +11,98% |
| Januari 2024 | $137,70 | $145,10 | $100,30 | $102,70 | -25,47% |
| Desember 2023 | $100,10 | $153,80 | $98,60 | $137,80 | +37,66% |
| November 2023 | $103,20 | $112,50 | $94,70 | $100,10 | -3,00% |
Harga harian Quant — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $252,54 | $263,92 | $245,16 | $251,64 | -0,37% |
| 4 Okt 2026 | $256,90 | $278,34 | $241,31 | $252,57 | -1,70% |
| 3 Okt 2026 | $247,06 | $270,00 | $243,07 | $256,95 | +3,96% |
| 2 Okt 2026 | $245,40 | $261,87 | $223,51 | $247,17 | +0,69% |
| 1 Okt 2026 | $287,00 | $307,00 | $241,78 | $245,48 | -14,51% |
| 30 Sep 2026 | $266,80 | $329,00 | $262,36 | $287,15 | +7,63% |
| 29 Sep 2026 | $230,72 | $279,85 | $204,43 | $266,80 | +15,64% |
| 28 Sep 2026 | $286,64 | $320,00 | $195,35 | $230,71 | -19,41% |
| 27 Sep 2026 | $151,60 | $373,00 | $148,44 | $286,26 | +88,93% |
| 26 Sep 2026 | $98,68 | $161,00 | $97,86 | $151,52 | +53,61% |
| 25 Sep 2026 | $90,12 | $104,68 | $88,25 | $98,64 | +9,48% |
| 24 Sep 2026 | $70,69 | $91,40 | $69,40 | $90,10 | +27,58% |
| 23 Sep 2026 | $73,80 | $76,53 | $70,46 | $70,62 | -4,37% |
| 22 Sep 2026 | $66,81 | $75,21 | $65,86 | $73,85 | +10,44% |
| 21 Sep 2026 | $64,16 | $68,00 | $64,16 | $66,87 | +4,22% |
| 20 Sep 2026 | $65,67 | $66,09 | $63,31 | $64,16 | -2,28% |
| 19 Sep 2026 | $63,30 | $66,50 | $63,00 | $65,66 | +3,76% |
| 18 Sep 2026 | $61,20 | $64,74 | $60,84 | $63,28 | +3,40% |
| 17 Sep 2026 | $61,14 | $62,11 | $60,37 | $61,20 | +0,16% |
| 16 Sep 2026 | $61,19 | $61,35 | $58,75 | $61,10 | -0,11% |
| 15 Sep 2026 | $64,56 | $65,06 | $60,54 | $61,17 | -5,15% |
| 14 Sep 2026 | $63,07 | $64,83 | $62,20 | $64,49 | +2,30% |
| 13 Sep 2026 | $64,00 | $65,56 | $62,86 | $63,04 | -1,45% |
| 12 Sep 2026 | $63,38 | $64,77 | $63,37 | $63,97 | +0,96% |
| 11 Sep 2026 | $64,54 | $66,35 | $62,79 | $63,36 | -1,77% |
| 10 Sep 2026 | $67,20 | $67,85 | $64,50 | $64,50 | -3,95% |
| 9 Sep 2026 | $67,18 | $69,91 | $66,12 | $67,15 | +0,19% |
| 8 Sep 2026 | $66,63 | $68,84 | $65,54 | $67,02 | +0,52% |
| 7 Sep 2026 | $66,99 | $67,22 | $65,07 | $66,67 | -0,54% |
| 6 Sep 2026 | $64,90 | $67,20 | $64,80 | $67,03 | +3,27% |
Quant mencapai rekor tertinggi $430,00 pada 11 Sep 2021, sedangkan harga terendah dalam data kami adalah $0,1636. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.