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

Quad Graphics Inc (NY: QUAD )

5.015 +0.165 (+3.40%)
Streaming Delayed Price Updated: 10:55 AM 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, 2020 3.726 3.804 3.432 3.648 407,586 -0.19(-4.86%)
Apr 29, 2020 3.236 3.853 3.201 3.834 639,063 +0.70(+22.19%)
Apr 28, 2020 3.187 3.265 2.951 3.138 496,852 +0.13(+4.23%)
Apr 27, 2020 2.628 3.020 2.589 3.010 472,739 +0.42(+16.29%)
Apr 24, 2020 2.540 2.608 2.402 2.589 310,444 +0.09(+3.53%)
Apr 23, 2020 2.510 2.638 2.432 2.500 309,908 -0.02(-0.78%)
Apr 22, 2020 2.402 2.520 2.314 2.520 360,216 +0.17(+7.08%)
Apr 21, 2020 2.255 2.432 2.167 2.353 449,393 +0.06(+2.56%)
Apr 20, 2020 2.461 2.500 2.265 2.294 432,031 -0.22(-8.59%)
Apr 17, 2020 2.589 2.804 2.491 2.510 397,744 +0.03(+1.19%)
Apr 16, 2020 2.687 2.696 2.461 2.481 305,132 -0.21(-7.66%)
Apr 15, 2020 2.971 2.971 2.667 2.687 375,643 -0.41(-13.29%)
Apr 14, 2020 3.344 3.451 2.981 3.098 634,835 -0.11(-3.36%)
Apr 13, 2020 2.951 3.206 2.726 3.206 773,471 +0.25(+8.64%)
Apr 09, 2020 2.638 3.069 2.598 2.951 789,676 +0.36(+14.02%)
Apr 08, 2020 2.343 2.628 2.255 2.589 864,228 +0.39(+17.86%)
Apr 07, 2020 2.177 2.364 2.089 2.196 2,267,863 +0.14(+6.67%)
Apr 06, 2020 2.049 2.324 2.010 2.059 695,793 +0.01(+0.48%)
Apr 03, 2020 2.049 2.100 1.961 2.049 736,031 +0.00(+0.00%)
Apr 02, 2020 2.236 2.314 2.017 2.049 521,133 -0.20(-8.73%)
Apr 01, 2020 2.392 2.500 2.206 2.245 483,123 -0.23(-9.13%)
Mar 31, 2020 2.618 2.647 2.353 2.471 611,000 -0.16(-5.97%)
Mar 30, 2020 3.049 3.103 2.500 2.628 734,679 -0.42(-13.83%)
Mar 27, 2020 3.157 3.197 2.951 3.049 381,121 -0.24(-7.16%)
Mar 26, 2020 3.471 3.687 3.236 3.285 495,111 -0.16(-4.56%)
Mar 25, 2020 3.481 3.863 3.099 3.442 446,164 -0.02(-0.57%)
Mar 24, 2020 3.255 3.481 3.030 3.461 428,706 +0.24(+7.29%)
Mar 23, 2020 3.157 3.226 2.726 3.226 665,116 +0.03(+0.92%)
Mar 20, 2020 3.599 3.657 3.118 3.197 910,733 -0.39(-10.93%)
Mar 19, 2020 3.530 3.952 3.432 3.589 584,647 +0.09(+2.52%)
Mar 18, 2020 3.432 3.804 3.344 3.500 698,633 -0.23(-6.05%)
Mar 17, 2020 3.324 3.726 2.873 3.726 715,041 +0.42(+12.76%)
Mar 16, 2020 2.883 3.334 2.795 3.304 582,307 +0.14(+4.33%)
Mar 13, 2020 2.981 3.363 2.814 3.167 809,563 +0.39(+14.13%)
Mar 12, 2020 3.059 3.157 2.745 2.775 641,686 -0.46(-14.24%)
Mar 11, 2020 3.353 3.412 3.118 3.236 427,315 -0.25(-7.04%)
Mar 10, 2020 3.471 3.500 3.236 3.481 503,664 +0.15(+4.41%)
Mar 09, 2020 3.608 3.647 3.304 3.334 534,090 -0.55(-14.14%)
Mar 06, 2020 3.765 3.902 3.755 3.883 517,272 -0.02(-0.50%)
Mar 05, 2020 4.216 4.246 3.873 3.902 664,451 -0.41(-9.55%)
Mar 04, 2020 4.324 4.491 4.226 4.314 415,129 +0.09(+2.09%)
Mar 03, 2020 4.432 4.481 4.059 4.226 632,458 -0.18(-4.01%)
Mar 02, 2020 4.707 4.775 4.295 4.403 653,255 -0.30(-6.46%)
Feb 28, 2020 4.363 4.785 4.354 4.707 1,150,808 +0.07(+1.48%)
Feb 27, 2020 4.432 4.726 4.305 4.638 1,065,019 +0.20(+4.42%)
Feb 26, 2020 4.945 5.021 4.413 4.442 1,062,021 -0.47(-9.65%)
Feb 25, 2020 5.201 5.296 4.850 4.916 648,614 -0.24(-4.60%)
Feb 24, 2020 4.992 5.324 4.992 5.154 781,362 -0.26(-4.74%)
Feb 21, 2020 5.818 5.818 5.353 5.410 820,882 -0.47(-7.92%)
Feb 20, 2020 5.799 6.122 5.657 5.875 1,141,250 +0.19(+3.34%)
Feb 19, 2020 6.150 6.615 5.391 5.685 2,686,393 +0.85(+17.68%)
Feb 18, 2020 4.746 4.945 4.736 4.831 500,562 +0.11(+2.41%)
Feb 14, 2020 4.983 5.030 4.660 4.717 333,684 -0.27(-5.33%)
Feb 13, 2020 4.878 5.106 4.802 4.983 356,336 +0.09(+1.74%)
Feb 12, 2020 4.603 4.940 4.603 4.897 416,627 +0.38(+8.40%)
Feb 11, 2020 4.689 4.736 4.508 4.518 249,645 -0.14(-3.06%)
Feb 10, 2020 4.670 4.821 4.603 4.660 267,365 +0.03(+0.61%)
Feb 07, 2020 4.793 4.793 4.565 4.632 496,153 -0.19(-3.94%)
Feb 06, 2020 4.632 4.859 4.622 4.821 491,039 +0.21(+4.53%)
Feb 05, 2020 4.271 4.641 4.271 4.613 345,519 +0.40(+9.46%)
Feb 04, 2020 4.129 4.299 4.110 4.214 348,250 +0.11(+2.78%)
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.