TipRanks
Go Ultimate55% OFF

Quadient SA (0NQ5) Historical Prices

GB:0NQ5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202614.5214.5214.3814.3814.38-0.83%230.01
Oct 30, 202614.5814.6014.3814.5014.50-1.23%2,7481.63
Oct 29, 202614.8414.8414.6814.6814.68-2.26%140.01
Oct 28, 202614.8015.0214.7815.0215.02+1.35%9,8246.40
Oct 27, 202614.8414.9014.8214.8214.82-2.63%20.00
Oct 26, 202614.9015.2214.9215.2215.22+2.15%50.00
Oct 23, 202614.9815.0414.8814.9014.90+0.13%20.00
Oct 22, 202615.2415.2814.8414.8814.88-0.80%19,7025.61
Oct 21, 202614.9215.0014.8815.0015.00+1.63%4340.12
Oct 20, 202614.8514.9814.7614.7614.76-1.07%16,0034.92
Oct 19, 202614.7715.0614.7214.9214.92-0.53%1,3370.41
Oct 16, 202614.7015.3214.6015.0015.00+2.74%1690.05
Oct 15, 202614.5414.7014.4814.6014.60-0.95%5,8001.83
Oct 14, 202614.8214.8814.6214.7414.74-0.27%150.00
Oct 13, 202614.7714.8614.7214.7814.78-2.64%2,7600.88
Oct 12, 202615.2615.3014.9215.1815.18-0.78%2,1290.69
Oct 09, 202615.0915.3015.1015.3015.30+2.27%530.02
Oct 08, 202614.8615.1214.6614.9614.96+0.81%1,9680.64
Oct 07, 202614.1414.8814.1814.8414.84+5.55%580.02
Oct 06, 202614.0814.2614.0614.0614.06-0.85%00.00
Oct 05, 202613.9414.1813.9214.1814.18+2.16%8900.28
Oct 02, 202613.8113.8813.7013.8813.88-0.43%60.00
Oct 01, 202614.0214.0213.5213.9413.94+0.29%6,4032.02
Sep 30, 202613.7413.9013.7013.9013.90+1.31%3,2881.05
Sep 29, 202612.8613.8212.8413.7213.72+9.06%4,7981.57
Sep 28, 202613.0713.0812.3612.5812.58-2.63%2,6200.87
Sep 25, 202612.4912.9412.0012.9212.92+1.10%4,0491.37
Sep 24, 202613.0913.8412.7812.7812.78+3.48%9,3743.35
Sep 23, 202612.5412.5412.3512.3512.35-1.04%1,6920.61
Sep 22, 202612.3312.5012.3812.4812.48+0.97%1290.05
Sep 21, 202612.2512.6212.3612.3612.36+1.64%9950.36
Sep 18, 202612.3512.1612.0612.1612.16-2.72%10.00
Sep 17, 202612.5212.5412.5012.5012.50+0.16%30.00
Sep 16, 202612.3712.4812.4412.4812.48+1.30%00.00
Sep 15, 202612.4812.3212.3212.3212.32-0.81%00.00
Sep 14, 202612.6512.4612.4212.4212.42-1.11%70.00
Sep 11, 202612.5612.5612.5612.5612.56+0.00%00.00
Sep 10, 202612.6112.5612.5412.5612.56-0.16%00.00
Sep 09, 202612.6112.8212.5812.5812.58-4.41%20.00
Sep 08, 202613.1513.1613.1613.1613.16-1.05%10.00
Sep 07, 202613.4113.4013.2013.3013.30+0.15%20.00
Sep 04, 202613.4113.3013.2613.2813.28-0.60%10.00
Sep 03, 202613.0913.3613.2013.3613.36+1.06%9,5213.66
Sep 02, 202613.0713.2213.0013.2213.22+0.61%1020.04
Sep 01, 202613.2613.2413.1413.1413.14+0.15%50.00
Aug 31, 202613.1013.1213.1013.1213.12-0.91%10.00
Aug 28, 202613.2013.2413.2413.2413.24+0.76%00.00
Aug 27, 202613.1413.1413.1413.1413.14+1.23%70.00
Aug 26, 202612.8412.9812.9812.9812.98+0.15%30.00
Aug 25, 202612.8412.9612.8612.9612.96+0.62%20.00