QUADIENT SA (NEQ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.688073394495 | 17.44 | 17.46 | 17.44 | 73 | 17.4462069 | DE |
| 4 | -1.04 | -5.66448801743 | 18.36 | 18.36 | 16.62 | 423 | 17.31041745 | DE |
| 12 | -4.83 | -21.8058690745 | 22.15 | 23 | 16.62 | 617 | 18.81753478 | DE |
| 26 | -2.14 | -10.9969167523 | 19.46 | 23 | 16.62 | 438 | 18.90895969 | DE |
| 52 | -1.759999 | -9.22431390065 | 19.079999 | 23 | 16.62 | 466 | 19.21665742 | DE |
| 156 | -1.759999 | -9.22431390065 | 19.079999 | 23 | 16.62 | 466 | 19.21665742 | DE |
| 260 | -1.759999 | -9.22431390065 | 19.079999 | 23 | 16.62 | 466 | 19.21665742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724790420 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1724704020 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1724444820 | 17.46 | 0.02 | 0.11 | 17.46 | 17.46 | 17.46 | 45 |
| 1724358420 | 17.44 | -0.1 | -0.57 | 17.44 | 17.44 | 17.44 | 100 |
| 1724272020 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1724185620 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1724099220 | 17.54 | 0.22 | 1.27 | 17.36 | 17.54 | 17.36 | 981 |
| 1723840020 | 17.32 | 0.14 | 0.81 | 17.32 | 17.32 | 17.32 | 233 |
| 1723753620 | 17.18 | -0.18 | -1.04 | 17.18 | 17.18 | 17.18 | 2 |
| 1723667160 | 17.36 | 0.06 | 0.35 | 17.3 | 17.36 | 17.3 | 121 |
| 1723580760 | 17.3 | 0.5 | 2.98 | 17.3 | 17.3 | 17.3 | 144 |
| 1723494360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1723235160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1723148760 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1723062360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1722975960 | 16.8 | 0.18 | 1.08 | 16.8 | 16.8 | 16.8 | 300 |
| 1722889620 | 16.62 | -1.26 | -7.05 | 16.62 | 16.68 | 16.62 | 1710 |
| 1722630360 | 17.88 | -0.18 | -1.00 | 17.88 | 17.88 | 17.88 | 180 |
| 1722544020 | 18.059999 | -0.16 | -0.88 | 18.34 | 18.36 | 18.04 | 1039 |
| 1722457620 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1722371220 | 18.22 | -1.08 | -5.60 | 18.36 | 18.36 | 18.22 | 221 |
| 1722284760 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1722025560 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721939160 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721852760 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721766360 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721679960 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721420760 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1721334360 | 19.3 | -0.5 | -2.53 | 19.3 | 19.3 | 19.3 | 311 |
| 1721247960 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1721161560 | 19.8 | 0.38 | 1.96 | 19.26 | 19.8 | 19.26 | 3320 |
| 1721075160 | 19.42 | 0.96 | 5.20 | 19.22 | 19.42 | 19.18 | 1381 |
| 1720816020 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1720729620 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1720643220 | 18.46 | -0.2 | -1.07 | 18.64 | 18.64 | 18.46 | 77 |
| 1720556760 | 18.66 | -0.74 | -3.81 | 18.66 | 18.66 | 18.66 | 55 |
| 1720470360 | 19.399999 | 0.34 | 1.78 | 19.399999 | 19.399999 | 19.399999 | 12 |
| 1720211220 | 19.059999 | 0.26 | 1.38 | 19.059999 | 19.059999 | 19.059999 | 486 |
| 1720124820 | 18.8 | 0.3 | 1.62 | 18.8 | 18.8 | 18.8 | 50 |
| 1720038420 | 18.5 | 0.44 | 2.44 | 18.04 | 18.52 | 18 | 1018 |
| 1719952020 | 18.059999 | 0.48 | 2.73 | 17.899999 | 18.059999 | 17.899999 | 341 |
| 1719865620 | 17.579999 | 0.02 | 0.11 | 17.579999 | 17.579999 | 17.579999 | 3 |
| 1719606420 | 17.559999 | 0 | 0.00 | 17.559999 | 17.559999 | 17.559999 | 0 |
| 1719520020 | 17.559999 | -0.18 | -1.01 | 17.32 | 17.559999 | 17.32 | 760 |
| 1719433620 | 17.739999 | 0.24 | 1.37 | 17.46 | 17.739999 | 17.46 | 390 |
| 1719347160 | 17.5 | -0.2 | -1.13 | 17.5 | 17.5 | 17.5 | 2000 |
| 1719260820 | 17.7 | -0.24 | -1.34 | 17.98 | 17.98 | 17.7 | 340 |
| 1719001560 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1718915160 | 17.94 | -0.72 | -3.86 | 18.54 | 18.559999 | 17.94 | 3198 |
| 1718828820 | 18.66 | -2.59 | -12.19 | 20.399999 | 20.399999 | 18.66 | 1879 |
| 1718742360 | 21.25 | -0.05 | -0.23 | 21.399999 | 21.399999 | 21.25 | 500 |
| 1718656020 | 21.3 | -0.1 | -0.47 | 21.3 | 21.3 | 21.3 | 300 |
| 1718396820 | 21.399999 | -1.6 | -6.96 | 21.9 | 21.9 | 21.399999 | 161 |
| 1718310420 | 23 | 0.45 | 2.00 | 23 | 23 | 23 | 100 |
| 1718224020 | 22.55 | -0.05 | -0.22 | 22.1 | 22.55 | 22.1 | 695 |
| 1718137620 | 22.6 | -0.15 | -0.66 | 22.6 | 22.6 | 22.6 | 9 |
| 1718051220 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1717792020 | 22.75 | 0.15 | 0.66 | 22.75 | 22.75 | 22.75 | 18 |
| 1717705620 | 22.6 | 0.25 | 1.12 | 23 | 23 | 22.6 | 1360 |
| 1717619220 | 22.35 | 0.15 | 0.68 | 22.35 | 22.35 | 22.35 | 100 |
| 1717532820 | 22.2 | 0.2 | 0.91 | 22.15 | 22.2 | 22.15 | 120 |
| 1717446420 | 22 | 0.3 | 1.38 | 22.4 | 22.4 | 22 | 116 |
| 1717187220 | 21.7 | 0.65 | 3.09 | 21.7 | 21.7 | 21.7 | 1 |
| 1717100820 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1717014420 | 21.05 | 0.3 | 1.45 | 20.95 | 21.05 | 20.95 | 335 |
| 1716928020 | 20.75 | 1.07 | 5.44 | 19.62 | 20.75 | 19.62 | 525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
