Quadient S.A. (NPACY)
OTCMKTS · Delayed Price · Currency is USD
0.9700
0.00 (0.00%)
Mar 25, 2026, 9:30 AM EST
NPACY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.62% | 4,734 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -28.08% | 100 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 100 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 12.27% | 367 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | 7.60% | 100 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 23.76% | 100 |
| Oct 28, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -2.88% | 7,500 |
| Oct 25, 2024 | 1.15 | 1.15 | 1.01 | 1.04 | 1.02 | -18.11% | 7,611 |
| Oct 15, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 7.63% | 100 |
| Sep 19, 2024 | 1.15 | 1.18 | 1.15 | 1.18 | 1.15 | 5.36% | 13,100 |
| Sep 10, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -13.18% | 100 |
| Sep 6, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -15.13% | 100 |
| May 29, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | 36.94% | 1,000 |
| Apr 24, 2024 | 1.30 | 1.30 | 1.11 | 1.11 | 1.06 | -20.71% | 1,337 |
| Mar 6, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | 8.95% | 100 |
| Oct 26, 2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | -10.76% | 100 |
| Sep 5, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -1.03% | 100 |
| Jul 25, 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.37 | 13.23% | 100 |
| Jun 13, 2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.21 | 2.80% | 141,499 |
| Jun 12, 2023 | 1.26 | 1.26 | 1.25 | 1.25 | 1.18 | 1.63% | 124,772 |
| May 30, 2023 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | -1.60% | 400 |
| May 26, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | -2.34% | 100 |
| May 12, 2023 | 1.28 | 1.28 | 1.26 | 1.28 | 1.20 | - | 7,600 |
| May 9, 2023 | 1.30 | 1.30 | 1.28 | 1.28 | 1.20 | -3.03% | 2,000 |
| May 8, 2023 | 1.34 | 1.34 | 1.30 | 1.32 | 1.24 | 13.30% | 4,121 |
| Feb 16, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | -1.60% | 300 |
| Feb 9, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | 4.32% | 600 |
| Feb 7, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | 3.18% | 741 |
| Jan 18, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | 1,200 |
| Jan 9, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | 5.77% | 1,200 |
| Jan 6, 2023 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98 | 11.23% | 100 |
| Jan 3, 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | - | 1,000 |
| Dec 30, 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | 1.63% | 1,000 |
| Dec 29, 2022 | 0.92 | 0.92 | 0.92 | 0.92 | 0.86 | 1.10% | 1,000 |
| Dec 28, 2022 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | -3.13% | 1,000 |
| Dec 21, 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | 2.11% | 300 |
| Dec 15, 2022 | 0.92 | 0.92 | 0.92 | 0.92 | 0.86 | -2.65% | 1,050 |
| Dec 13, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | 6.18% | 1,050 |
| Dec 12, 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | 5.95% | 1,000 |
| Dec 8, 2022 | 0.84 | 0.84 | 0.84 | 0.84 | 0.79 | -16.00% | 1,000 |
| Nov 28, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | 3.09% | 100 |
| Nov 23, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.91 | 2.65% | 140 |
| Nov 22, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | 1.61% | 1,000 |
| Nov 21, 2022 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87 | -4.12% | 1,000 |
| Nov 15, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.91 | - | 1,000 |
| Nov 14, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.91 | 6.59% | 662 |
| Oct 26, 2022 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | -7.14% | 200 |
| Oct 12, 2022 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92 | -14.04% | 6,000 |
| Aug 15, 2022 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | -6.56% | 307 |