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

Quad Graphics Inc (NY: QUAD )

4.920 +0.070 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 4.523 4.533 4.405 4.444 84,198 -0.11(-2.39%)
Apr 29, 2024 4.424 4.662 4.375 4.553 87,845 +0.08(+1.77%)
Apr 26, 2024 4.553 4.581 4.424 4.474 97,996 -0.07(-1.52%)
Apr 25, 2024 4.563 4.593 4.495 4.543 67,337 -0.07(-1.50%)
Apr 24, 2024 4.711 4.776 4.523 4.612 93,168 -0.13(-2.71%)
Apr 23, 2024 4.573 4.805 4.513 4.741 162,900 +0.17(+3.68%)
Apr 22, 2024 4.553 4.702 4.523 4.573 101,283 -0.01(-0.22%)
Apr 19, 2024 4.464 4.603 4.395 4.583 147,710 +0.12(+2.66%)
Apr 18, 2024 4.563 4.573 4.454 4.464 131,207 -0.08(-1.74%)
Apr 17, 2024 4.662 4.695 4.375 4.543 218,312 -0.04(-0.86%)
Apr 16, 2024 4.583 4.612 4.375 4.583 321,865 +0.05(+1.09%)
Apr 15, 2024 4.830 4.899 4.424 4.533 294,161 -0.20(-4.18%)
Apr 12, 2024 4.761 4.850 4.553 4.731 252,550 -0.06(-1.24%)
Apr 11, 2024 5.028 5.048 4.761 4.791 172,012 -0.23(-4.54%)
Apr 10, 2024 5.008 5.097 4.909 5.018 134,269 -0.09(-1.74%)
Apr 09, 2024 5.196 5.226 5.048 5.107 80,155 -0.10(-1.90%)
Apr 08, 2024 5.097 5.305 5.058 5.206 96,741 +0.12(+2.33%)
Apr 05, 2024 5.216 5.216 5.048 5.088 86,327 -0.12(-2.28%)
Apr 04, 2024 5.384 5.384 5.167 5.206 106,670 -0.11(-2.05%)
Apr 03, 2024 5.147 5.335 5.133 5.315 147,251 +0.13(+2.48%)
Apr 02, 2024 5.394 5.394 5.127 5.187 137,974 -0.18(-3.32%)
Apr 01, 2024 5.226 5.444 5.226 5.365 207,120 +0.11(+2.07%)
Mar 28, 2024 5.236 5.305 5.127 5.256 182,353 +0.04(+0.76%)
Mar 27, 2024 5.404 5.444 5.177 5.216 213,349 -0.13(-2.41%)
Mar 26, 2024 5.315 5.414 5.236 5.345 75,256 +0.08(+1.50%)
Mar 25, 2024 5.394 5.444 5.256 5.266 92,963 -0.13(-2.39%)
Mar 22, 2024 5.216 5.404 5.177 5.394 136,515 +0.16(+3.02%)
Mar 21, 2024 5.068 5.365 5.028 5.236 288,381 +0.25(+4.96%)
Mar 20, 2024 5.058 5.117 4.949 4.989 371,778 -0.06(-1.18%)
Mar 19, 2024 4.949 5.167 4.949 5.048 126,858 +0.10(+2.00%)
Mar 18, 2024 5.008 5.177 4.949 4.949 134,142 -0.08(-1.57%)
Mar 15, 2024 4.801 5.068 4.801 5.028 289,436 +0.22(+4.53%)
Mar 14, 2024 4.810 4.934 4.721 4.810 102,808 -0.07(-1.42%)
Mar 13, 2024 5.018 5.107 4.840 4.880 76,430 -0.13(-2.57%)
Mar 12, 2024 5.028 5.117 4.939 5.008 174,655 +0.01(+0.20%)
Mar 11, 2024 5.147 5.167 4.804 4.998 286,382 -0.20(-3.81%)
Mar 08, 2024 5.295 5.394 5.187 5.196 65,549 -0.09(-1.69%)
Mar 07, 2024 5.276 5.315 5.148 5.286 98,628 +0.01(+0.19%)
Mar 06, 2024 5.384 5.434 5.127 5.276 171,511 -0.03(-0.56%)
Mar 05, 2024 5.533 5.550 5.098 5.305 264,204 -0.27(-4.80%)
Mar 04, 2024 5.830 5.879 5.533 5.573 170,193 -0.23(-3.92%)
Mar 01, 2024 5.978 5.978 5.741 5.800 136,252 -0.13(-2.17%)
Feb 29, 2024 6.058 6.058 5.820 5.929 162,482 +0.06(+1.01%)
Feb 28, 2024 5.949 6.077 5.714 5.869 226,725 -0.10(-1.66%)
Feb 27, 2024 5.444 6.127 5.295 5.968 568,001 +0.73(+13.99%)
Feb 26, 2024 5.226 5.414 5.187 5.236 164,801 +0.00(+0.00%)
Feb 23, 2024 5.452 5.452 5.118 5.236 99,106 -0.13(-2.38%)
Feb 22, 2024 5.746 5.766 5.109 5.363 244,046 -0.40(-6.97%)
Feb 21, 2024 6.570 6.619 5.707 5.766 224,264 -0.59(-9.26%)
Feb 20, 2024 6.217 6.471 5.971 6.354 307,579 -0.02(-0.31%)
Feb 16, 2024 5.560 6.457 5.329 6.373 475,069 +1.00(+18.61%)
Feb 15, 2024 5.481 5.560 5.187 5.373 142,419 -0.10(-1.79%)
Feb 14, 2024 5.265 5.520 5.068 5.471 134,429 +0.30(+5.88%)
Feb 13, 2024 5.403 5.486 5.128 5.167 152,841 -0.43(-7.71%)
Feb 12, 2024 5.540 5.834 5.540 5.599 216,657 +0.08(+1.42%)
Feb 09, 2024 5.344 5.589 5.305 5.520 132,845 +0.18(+3.30%)
Feb 08, 2024 5.069 5.422 5.020 5.344 68,537 +0.26(+5.21%)
Feb 07, 2024 5.265 5.295 5.050 5.079 85,844 -0.16(-3.00%)
Feb 06, 2024 5.285 5.373 5.158 5.236 48,658 -0.08(-1.48%)
Feb 05, 2024 5.422 5.422 5.290 5.314 71,112 -0.13(-2.34%)
Feb 02, 2024 5.334 5.481 5.314 5.442 93,997 +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.