Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.460 +0.090 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.595 5.595 5.285 5.295 74,542 -0.29(-5.21%)
Jan 30, 2024 5.566 5.595 5.459 5.585 67,123 +0.07(+1.23%)
Jan 29, 2024 5.556 5.556 5.362 5.518 47,745 -0.03(-0.52%)
Jan 26, 2024 5.605 5.644 5.440 5.547 112,484 +0.03(+0.53%)
Jan 25, 2024 5.450 5.527 5.304 5.518 64,489 +0.19(+3.64%)
Jan 24, 2024 5.430 5.430 5.295 5.324 57,971 +0.02(+0.37%)
Jan 23, 2024 5.266 5.372 5.198 5.304 124,491 +0.13(+2.43%)
Jan 22, 2024 5.110 5.227 5.033 5.178 91,408 +0.13(+2.50%)
Jan 19, 2024 4.916 5.101 4.868 5.052 87,568 +0.18(+3.78%)
Jan 18, 2024 4.819 4.887 4.635 4.868 59,478 +0.08(+1.62%)
Jan 17, 2024 4.781 4.839 4.645 4.790 69,111 -0.08(-1.59%)
Jan 16, 2024 4.878 4.907 4.800 4.868 53,832 -0.06(-1.18%)
Jan 12, 2024 5.091 5.101 4.887 4.926 39,711 -0.06(-1.17%)
Jan 11, 2024 4.975 5.052 4.790 4.984 104,551 +0.01(+0.19%)
Jan 10, 2024 4.936 5.042 4.926 4.975 50,566 +0.01(+0.20%)
Jan 09, 2024 5.023 5.052 4.936 4.965 60,776 -0.17(-3.40%)
Jan 08, 2024 5.101 5.207 5.057 5.139 60,588 +0.07(+1.34%)
Jan 05, 2024 4.897 5.139 4.800 5.072 108,689 +0.09(+1.75%)
Jan 04, 2024 5.207 5.246 4.936 4.984 88,651 -0.23(-4.46%)
Jan 03, 2024 5.159 5.498 5.063 5.217 170,738 +0.05(+0.94%)
Jan 02, 2024 5.227 5.304 5.091 5.169 101,063 -0.09(-1.66%)
Dec 29, 2023 5.440 5.440 5.227 5.256 112,112 -0.16(-3.04%)
Dec 28, 2023 5.518 5.610 5.385 5.421 56,907 -0.12(-2.10%)
Dec 27, 2023 5.537 5.712 5.440 5.537 114,842 -0.02(-0.35%)
Dec 26, 2023 5.440 5.605 5.430 5.556 104,759 +0.13(+2.32%)
Dec 22, 2023 5.459 5.527 5.139 5.430 177,376 +0.00(+0.00%)
Dec 21, 2023 5.382 5.498 5.275 5.430 81,306 +0.10(+1.82%)
Dec 20, 2023 5.198 5.619 5.135 5.333 187,737 +0.08(+1.48%)
Dec 19, 2023 5.236 5.333 5.110 5.256 103,655 +0.13(+2.46%)
Dec 18, 2023 5.217 5.222 4.965 5.130 78,552 -0.06(-1.12%)
Dec 15, 2023 5.169 5.285 5.004 5.188 295,855 +0.07(+1.33%)
Dec 14, 2023 5.149 5.324 5.072 5.120 155,971 +0.14(+2.72%)
Dec 13, 2023 4.790 5.023 4.703 4.984 92,739 +0.24(+5.11%)
Dec 12, 2023 4.849 4.858 4.655 4.742 54,221 -0.16(-3.36%)
Dec 11, 2023 5.062 5.137 4.829 4.907 96,653 -0.09(-1.75%)
Dec 08, 2023 4.693 5.101 4.693 4.994 170,389 +0.25(+5.32%)
Dec 07, 2023 4.587 4.771 4.587 4.742 74,439 +0.16(+3.60%)
Dec 06, 2023 4.645 4.781 4.567 4.577 110,533 -0.02(-0.42%)
Dec 05, 2023 4.771 4.800 4.596 4.596 62,265 -0.17(-3.66%)
Dec 04, 2023 4.548 4.819 4.548 4.771 113,795 +0.17(+3.80%)
Dec 01, 2023 4.470 4.625 4.422 4.596 112,920 +0.13(+2.82%)
Nov 30, 2023 4.509 4.567 4.432 4.470 78,785 -0.02(-0.43%)
Nov 29, 2023 4.383 4.509 4.383 4.490 56,136 +0.08(+1.76%)
Nov 28, 2023 4.635 4.635 4.354 4.412 103,276 -0.22(-4.81%)
Nov 27, 2023 4.558 4.703 4.558 4.635 73,480 +0.00(+0.00%)
Nov 24, 2023 4.616 4.713 4.587 4.635 34,324 +0.00(+0.00%)
Nov 22, 2023 4.752 4.819 4.611 4.635 37,524 -0.11(-2.25%)
Nov 21, 2023 4.878 5.002 4.722 4.742 176,424 -0.15(-2.98%)
Nov 20, 2023 4.664 5.004 4.625 4.887 267,890 +0.27(+5.88%)
Nov 17, 2023 4.461 4.625 4.461 4.616 103,540 +0.20(+4.62%)
Nov 16, 2023 4.422 4.470 4.393 4.412 65,884 +0.01(+0.22%)
Nov 15, 2023 4.383 4.567 4.383 4.402 84,468 -0.03(-0.66%)
Nov 14, 2023 4.364 4.548 4.286 4.432 198,312 +0.16(+3.63%)
Nov 13, 2023 4.179 4.344 4.179 4.276 98,350 +0.02(+0.46%)
Nov 10, 2023 4.257 4.325 4.102 4.257 129,008 +0.03(+0.69%)
Nov 09, 2023 4.344 4.373 4.199 4.228 155,350 -0.09(-2.02%)
Nov 08, 2023 4.034 4.354 4.034 4.315 93,836 +0.21(+5.20%)
Nov 07, 2023 4.170 4.209 4.053 4.102 136,646 -0.10(-2.31%)
Nov 06, 2023 4.373 4.373 4.141 4.199 132,395 -0.16(-3.78%)
Nov 03, 2023 4.499 4.558 4.296 4.364 137,569 -0.02(-0.44%)
Nov 02, 2023 4.218 4.383 4.141 4.383 115,908 +0.24(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.