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: 6:30 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 29, 2022 6.668 6.854 6.609 6.648 388,145 -0.02(-0.29%)
Apr 28, 2022 6.815 6.815 6.432 6.668 346,495 -0.06(-0.87%)
Apr 27, 2022 6.638 6.932 6.638 6.726 365,887 +0.23(+3.47%)
Apr 26, 2022 6.638 6.765 6.425 6.501 240,172 -0.14(-2.07%)
Apr 25, 2022 6.609 6.677 6.295 6.638 294,740 -0.01(-0.15%)
Apr 22, 2022 6.736 6.805 6.501 6.648 207,892 -0.08(-1.17%)
Apr 21, 2022 7.089 7.109 6.648 6.726 247,989 -0.36(-5.12%)
Apr 20, 2022 6.942 7.403 6.844 7.089 406,838 +0.17(+2.41%)
Apr 19, 2022 6.864 7.050 6.796 6.923 533,972 +0.06(+0.86%)
Apr 18, 2022 6.677 6.960 6.570 6.864 307,849 +0.07(+1.01%)
Apr 14, 2022 6.913 7.011 6.599 6.795 221,094 -0.18(-2.53%)
Apr 13, 2022 6.854 7.070 6.815 6.972 376,968 +0.14(+2.01%)
Apr 12, 2022 6.540 6.903 6.540 6.834 473,170 +0.32(+4.97%)
Apr 11, 2022 6.648 6.747 6.383 6.511 223,954 -0.21(-3.07%)
Apr 08, 2022 6.373 6.756 6.373 6.717 245,704 +0.29(+4.58%)
Apr 07, 2022 6.383 6.462 6.285 6.422 164,614 +0.03(+0.46%)
Apr 06, 2022 6.579 6.658 6.305 6.393 265,365 -0.22(-3.26%)
Apr 05, 2022 6.952 6.952 6.521 6.609 287,769 -0.28(-4.13%)
Apr 04, 2022 6.981 7.070 6.707 6.893 285,126 +0.00(+0.00%)
Apr 01, 2022 6.795 6.952 6.628 6.893 449,126 +0.09(+1.30%)
Mar 31, 2022 6.775 7.192 6.766 6.805 687,939 +0.05(+0.73%)
Mar 30, 2022 6.550 6.834 6.530 6.756 223,160 +0.19(+2.84%)
Mar 29, 2022 6.668 6.815 6.530 6.570 311,771 -0.11(-1.62%)
Mar 28, 2022 6.570 6.707 6.471 6.677 335,677 +0.11(+1.64%)
Mar 25, 2022 6.628 6.824 6.471 6.570 276,128 +0.03(+0.45%)
Mar 24, 2022 6.511 6.609 6.315 6.540 303,018 +0.06(+0.91%)
Mar 23, 2022 6.334 6.521 6.237 6.481 178,335 +0.12(+1.85%)
Mar 22, 2022 6.158 6.413 6.158 6.364 301,802 +0.20(+3.18%)
Mar 21, 2022 6.099 6.373 6.055 6.168 284,423 +0.13(+2.11%)
Mar 18, 2022 5.893 6.104 5.854 6.040 340,385 +0.12(+1.99%)
Mar 17, 2022 5.834 5.932 5.746 5.922 277,134 +0.05(+0.83%)
Mar 16, 2022 6.030 6.104 5.687 5.873 389,348 -0.11(-1.80%)
Mar 15, 2022 5.550 5.991 5.550 5.981 905,640 +0.43(+7.77%)
Mar 14, 2022 5.520 5.707 5.377 5.550 447,369 +0.09(+1.62%)
Mar 11, 2022 5.864 5.864 5.432 5.462 295,542 -0.31(-5.43%)
Mar 10, 2022 5.726 5.962 5.712 5.775 248,111 -0.07(-1.17%)
Mar 09, 2022 5.824 6.099 5.766 5.844 539,461 +0.16(+2.76%)
Mar 08, 2022 6.030 6.089 5.658 5.687 641,248 -0.47(-7.64%)
Mar 07, 2022 6.540 6.805 6.158 6.158 434,183 -0.38(-5.85%)
Mar 04, 2022 6.511 6.775 6.237 6.540 544,891 -0.08(-1.19%)
Mar 03, 2022 6.217 6.619 6.177 6.619 560,711 +0.25(+4.01%)
Mar 02, 2022 5.766 6.364 5.746 6.364 1,041,564 +0.62(+10.75%)
Mar 01, 2022 5.246 5.746 5.246 5.746 470,020 +0.37(+6.93%)
Feb 28, 2022 5.383 5.442 5.187 5.373 524,392 -0.01(-0.18%)
Feb 25, 2022 5.099 5.471 5.236 5.383 430,249 +0.25(+4.97%)
Feb 24, 2022 4.863 5.187 4.746 5.128 566,004 +0.13(+2.55%)
Feb 23, 2022 4.746 5.363 4.746 5.001 1,705,735 +0.21(+4.29%)
Feb 22, 2022 4.775 4.854 4.579 4.795 275,382 -0.11(-2.20%)
Feb 18, 2022 4.903 0 +0.24(+5.04%)
Feb 17, 2022 4.687 4.814 4.599 4.667 215,606 -0.10(-2.06%)
Feb 16, 2022 4.726 4.805 4.559 4.765 77,210 +0.08(+1.67%)
Feb 15, 2022 4.648 4.736 4.628 4.687 61,403 +0.13(+2.80%)
Feb 14, 2022 4.667 4.677 4.501 4.559 62,866 -0.05(-1.06%)
Feb 11, 2022 4.559 4.805 4.461 4.608 159,058 +0.05(+1.08%)
Feb 10, 2022 4.471 4.756 4.471 4.559 119,662 -0.04(-0.85%)
Feb 09, 2022 4.667 4.737 4.579 4.599 131,362 -0.02(-0.42%)
Feb 08, 2022 4.334 4.667 4.305 4.618 174,026 +0.32(+7.53%)
Feb 07, 2022 4.246 4.412 4.216 4.295 125,362 +0.00(+0.00%)
Feb 04, 2022 4.265 4.309 4.118 4.295 90,955 +0.09(+2.10%)
Feb 03, 2022 4.197 4.128 4.206 263,111 -0.07(-1.61%)
Feb 02, 2022 4.334 4.383 4.167 4.275 127,919 -0.01(-0.23%)
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.