Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Quadient SA (QDT) Historical Prices

FR:QDT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.5814.7214.3814.4414.44-1.23%39,5620.61
Oct 29, 202614.8414.8414.5014.6214.62-1.35%36,2270.55
Oct 28, 202614.8015.0814.7014.8214.82+0.27%60,2130.92
Oct 27, 202614.8614.9014.7014.7814.78-0.94%26,1380.40
Oct 26, 202614.9015.3214.8214.9214.92+0.00%39,5380.60
Oct 23, 202614.9815.0214.7614.9214.92-0.40%40,4940.61
Oct 22, 202615.2815.2814.8414.9814.98-1.32%45,8710.68
Oct 21, 202614.9215.1814.7815.1815.18+1.61%40,7360.61
Oct 20, 202614.8215.0814.7214.9414.94-0.53%41,1560.61
Oct 19, 202614.7815.1414.7215.0215.02+0.27%36,9520.55
Oct 16, 202614.7015.3414.6214.9814.98+2.88%57,9450.86
Oct 15, 202614.5614.7014.3814.5614.56-0.82%87,6651.29
Oct 14, 202614.8214.8814.6014.6814.68-0.68%45,8080.68
Oct 13, 202614.7814.8814.6614.7814.78-0.14%23,2650.34
Oct 12, 202615.2815.3014.8014.8014.80-2.63%44,8100.67
Oct 09, 202615.1015.4015.0615.2015.20+1.60%75,9711.14
Oct 08, 202614.8615.1214.6414.9614.96+0.40%73,8221.12
Oct 07, 202614.1414.9414.0914.9014.90+5.97%121,2821.88
Oct 06, 202614.0814.2613.9414.0614.06-0.14%39,2140.61
Oct 05, 202613.9214.2013.8014.0814.08+1.59%82,7671.30
Oct 02, 202613.8014.0213.6013.8613.86+0.43%48,5560.77
Oct 01, 202614.0214.1813.5213.8013.80-1.57%49,8450.79
Sep 30, 202613.7414.0213.6214.0214.02+2.49%73,2931.18
Sep 29, 202613.0413.9212.8213.6813.68+8.57%204,9593.44
Sep 28, 202613.0813.0812.2612.6012.60-3.67%211,4593.73
Sep 25, 202612.5013.0812.1013.0813.08+3.48%101,1721.82
Sep 24, 202613.1013.9212.5612.6412.64-2.17%236,5574.53
Sep 23, 202612.5412.9212.2412.9212.92+3.86%101,1491.96
Sep 22, 202612.3612.6212.2612.4412.44+0.32%53,4201.04
Sep 21, 202612.2612.6212.2612.4012.40+1.14%50,1860.98
Sep 18, 202612.3612.3612.0012.2612.26-1.13%553,71612.93
Sep 17, 202612.4612.6212.4012.4012.40-0.96%24,9240.57
Sep 16, 202612.3812.5212.3012.5212.52+0.81%38,3900.86
Sep 15, 202612.4812.4812.2412.4212.42+0.00%35,5490.79
Sep 14, 202612.6612.6812.3412.4212.42-1.11%30,8340.69
Sep 11, 202612.6012.6212.4012.5612.56+0.00%26,4380.58
Sep 10, 202612.6212.6212.4612.5612.56+0.00%18,7420.41
Sep 09, 202612.6012.8812.5412.5612.56-2.03%28,1960.61
Sep 08, 202613.1613.1612.8012.8212.82-2.29%37,4870.81
Sep 07, 202613.4013.4013.1213.1213.12-2.09%33,5160.72
Sep 04, 202613.4213.4613.1913.4013.40+0.15%32,1750.69
Sep 03, 202613.1013.4612.9813.3813.38+2.29%96,5842.12
Sep 02, 202613.0813.2012.9413.0813.08-0.76%34,3640.75
Sep 01, 202613.2613.3613.0613.1813.18+0.00%40,0170.87
Aug 31, 202613.1013.2413.0813.1813.18-0.15%52,3251.14
Aug 28, 202613.1813.2813.0613.2013.20+0.15%24,6550.52
Aug 27, 202613.1213.2413.0613.1813.18+0.46%31,3990.65
Aug 26, 202612.8413.1612.8013.1213.12+1.86%33,0210.48
Aug 25, 202612.8413.0012.7012.8812.88+1.58%52,3110.77
Aug 24, 202612.7812.9412.5412.6812.68+3.26%92,7951.36