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 (%)
Apr 30, 2024 4.473 4.483 4.356 4.395 85,137 -0.11(-2.39%)
Apr 29, 2024 4.376 4.610 4.327 4.503 88,825 +0.08(+1.77%)
Apr 26, 2024 4.503 4.530 4.376 4.425 99,090 -0.07(-1.53%)
Apr 25, 2024 4.513 4.542 4.445 4.493 68,088 -0.07(-1.50%)
Apr 24, 2024 4.659 4.723 4.473 4.562 94,208 -0.13(-2.71%)
Apr 23, 2024 4.522 4.752 4.464 4.689 164,718 +0.17(+3.68%)
Apr 22, 2024 4.503 4.650 4.473 4.522 102,413 -0.01(-0.22%)
Apr 19, 2024 4.415 4.552 4.346 4.532 149,358 +0.12(+2.66%)
Apr 18, 2024 4.513 4.522 4.405 4.415 132,672 -0.08(-1.74%)
Apr 17, 2024 4.610 4.643 4.327 4.493 220,749 -0.04(-0.86%)
Apr 16, 2024 4.532 4.561 4.327 4.532 325,457 +0.05(+1.09%)
Apr 15, 2024 4.777 4.845 4.376 4.483 297,444 -0.20(-4.18%)
Apr 12, 2024 4.708 4.796 4.503 4.679 255,368 -0.06(-1.24%)
Apr 11, 2024 4.973 4.992 4.708 4.738 173,932 -0.23(-4.54%)
Apr 10, 2024 4.953 5.041 4.855 4.963 135,767 -0.09(-1.74%)
Apr 09, 2024 5.139 5.168 4.992 5.051 81,050 -0.10(-1.90%)
Apr 08, 2024 5.041 5.247 5.002 5.149 97,820 +0.12(+2.33%)
Apr 05, 2024 5.159 5.159 4.992 5.031 87,291 -0.12(-2.28%)
Apr 04, 2024 5.325 5.325 5.110 5.149 107,860 -0.11(-2.05%)
Apr 03, 2024 5.090 5.276 5.076 5.257 148,895 +0.13(+2.48%)
Apr 02, 2024 5.335 5.335 5.071 5.129 139,514 -0.18(-3.32%)
Apr 01, 2024 5.168 5.384 5.168 5.305 209,432 +0.11(+2.07%)
Mar 28, 2024 5.178 5.247 5.071 5.198 184,388 +0.04(+0.76%)
Mar 27, 2024 5.345 5.384 5.120 5.159 215,730 -0.13(-2.41%)
Mar 26, 2024 5.257 5.354 5.178 5.286 76,096 +0.08(+1.50%)
Mar 25, 2024 5.335 5.384 5.198 5.208 94,001 -0.13(-2.39%)
Mar 22, 2024 5.159 5.345 5.120 5.335 138,038 +0.16(+3.02%)
Mar 21, 2024 5.012 5.305 4.973 5.178 291,600 +0.24(+4.96%)
Mar 20, 2024 5.002 5.061 4.894 4.934 375,927 -0.06(-1.18%)
Mar 19, 2024 4.894 5.110 4.894 4.992 128,274 +0.10(+2.00%)
Mar 18, 2024 4.953 5.120 4.894 4.894 135,639 -0.08(-1.57%)
Mar 15, 2024 4.748 5.012 4.748 4.973 292,666 +0.22(+4.53%)
Mar 14, 2024 4.757 4.879 4.669 4.757 103,955 -0.07(-1.42%)
Mar 13, 2024 4.963 5.051 4.787 4.826 77,283 -0.13(-2.57%)
Mar 12, 2024 4.973 5.061 4.885 4.953 176,604 +0.01(+0.20%)
Mar 11, 2024 5.090 5.110 4.751 4.943 289,578 -0.20(-3.81%)
Mar 08, 2024 5.237 5.335 5.129 5.139 66,281 -0.09(-1.69%)
Mar 07, 2024 5.217 5.257 5.091 5.227 99,729 +0.01(+0.19%)
Mar 06, 2024 5.325 5.374 5.071 5.217 173,425 -0.03(-0.56%)
Mar 05, 2024 5.472 5.489 5.042 5.247 267,153 -0.26(-4.80%)
Mar 04, 2024 5.766 5.814 5.472 5.511 172,093 -0.23(-3.92%)
Mar 01, 2024 5.912 5.912 5.677 5.736 137,773 -0.13(-2.17%)
Feb 29, 2024 5.991 5.991 5.756 5.863 164,296 +0.06(+1.01%)
Feb 28, 2024 5.883 6.010 5.651 5.805 229,255 -0.10(-1.66%)
Feb 27, 2024 5.384 6.059 5.237 5.903 574,341 +0.72(+13.99%)
Feb 26, 2024 5.168 5.354 5.129 5.178 166,640 +0.00(+0.00%)
Feb 23, 2024 5.392 5.392 5.062 5.178 100,212 -0.13(-2.38%)
Feb 22, 2024 5.682 5.702 5.052 5.304 246,769 -0.40(-6.97%)
Feb 21, 2024 6.497 6.546 5.644 5.702 226,767 -0.58(-9.26%)
Feb 20, 2024 6.148 6.400 5.906 6.284 311,011 -0.02(-0.31%)
Feb 16, 2024 5.498 6.386 5.270 6.303 480,371 +0.99(+18.61%)
Feb 15, 2024 5.421 5.498 5.130 5.314 144,008 -0.10(-1.79%)
Feb 14, 2024 5.207 5.459 5.012 5.411 135,929 +0.30(+5.88%)
Feb 13, 2024 5.343 5.426 5.072 5.110 154,546 -0.43(-7.71%)
Feb 12, 2024 5.479 5.770 5.479 5.537 219,075 +0.08(+1.42%)
Feb 09, 2024 5.285 5.527 5.246 5.459 134,328 +0.17(+3.30%)
Feb 08, 2024 5.013 5.362 4.965 5.285 69,302 +0.26(+5.21%)
Feb 07, 2024 5.207 5.236 4.994 5.023 86,802 -0.16(-3.00%)
Feb 06, 2024 5.227 5.314 5.101 5.178 49,201 -0.08(-1.48%)
Feb 05, 2024 5.362 5.362 5.232 5.256 71,906 -0.13(-2.34%)
Feb 02, 2024 5.275 5.421 5.256 5.382 95,046 +0.00(+0.00%)
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.