Quadient SA (PK) (NPACY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.01 | 1.01 | 1.01 | 7500 | 1.01 | DR |
| 4 | -0.26 | -20.4724409449 | 1.27 | 1.27 | 1.0092 | 5070 | 1.02672014 | DR |
| 12 | -0.28 | -21.7054263566 | 1.29 | 1.29 | 1.0092 | 4073 | 1.09839851 | DR |
| 26 | -0.51 | -33.5526315789 | 1.52 | 1.52 | 1.0092 | 2683 | 1.11268476 | DR |
| 52 | -0.39 | -27.8571428571 | 1.4 | 1.52 | 1.0092 | 2211 | 1.11349716 | DR |
| 156 | -0.55 | -35.2564102564 | 1.56 | 1.56 | 0.84 | 5505 | 1.23657849 | DR |
| 260 | -0.37 | -26.8115942029 | 1.38 | 2.08 | 0.74 | 3165 | 1.24657592 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496480 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730410080 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730323680 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730237280 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1730150880 | 1.01 | -0.03 | -2.88 | 1.01 | 1.01 | 1.01 | 7500 |
| 1729891500 | 1.04 | -0.23 | -18.11 | 1.15 | 1.15 | 1.0092 | 7611 |
| 1729805280 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729718880 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729632480 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729546080 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729286880 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729200480 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729114080 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1729027680 | 1.27 | 0.09 | 7.63 | 1.27 | 1.27 | 1.27 | 100 |
| 1728941400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728682200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728595800 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728509400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728423000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728336600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728077400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727991000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727904600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727818200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727731800 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727472600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727386200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727299620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727213220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1727126820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1726867620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1726781220 | 1.18 | 0.06 | 5.36 | 1.15 | 1.18 | 1.15 | 13100 |
| 1726694700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726608300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726521900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726262700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726176300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726089900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1726003500 | 1.12 | -0.17 | -13.18 | 1.12 | 1.12 | 1.12 | 100 |
| 1725917220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1725658020 | 1.29 | -0.18 | -12.41 | 1.29 | 1.29 | 1.29 | 100 |
| 1725571800 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1725485400 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1725399000 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1725053400 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724967000 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724880600 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724794200 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724707800 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724448600 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724362200 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724275800 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724189400 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1724103000 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723843800 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723757400 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723671000 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723584600 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723498200 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723239000 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723152600 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1723066200 | 1.472801 | 0 | 0.00 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1722979800 | 1.472801 | -0.05 | -3.11 | 1.472801 | 1.472801 | 1.472801 | 0 |
| 1722868200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
