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

Quad Graphics Inc (NY: QUAD )

5.010 +0.160 (+3.30%)
Streaming Delayed Price Updated: 12:59 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 28, 2023 3.402 3.451 3.383 3.422 125,605 -0.03(-0.85%)
Apr 27, 2023 3.402 3.451 3.304 3.451 90,286 +0.04(+1.15%)
Apr 26, 2023 3.569 3.687 3.373 3.412 203,032 -0.21(-5.69%)
Apr 25, 2023 3.687 3.687 3.579 3.618 102,839 -0.10(-2.64%)
Apr 24, 2023 3.667 3.804 3.667 3.716 73,640 +0.03(+0.80%)
Apr 21, 2023 3.804 3.829 3.550 3.687 201,177 -0.13(-3.34%)
Apr 20, 2023 3.824 3.883 3.795 3.814 66,317 -0.03(-0.77%)
Apr 19, 2023 3.795 3.893 3.755 3.844 62,473 +0.00(+0.00%)
Apr 18, 2023 3.863 3.947 3.814 3.844 57,691 -0.02(-0.51%)
Apr 17, 2023 3.893 3.898 3.746 3.863 97,073 -0.01(-0.25%)
Apr 14, 2023 3.902 3.912 3.772 3.873 74,733 -0.04(-1.00%)
Apr 13, 2023 3.922 3.932 3.866 3.912 41,480 -0.01(-0.25%)
Apr 12, 2023 3.991 4.010 3.893 3.922 56,681 -0.04(-0.99%)
Apr 11, 2023 3.922 4.015 3.888 3.961 76,200 +0.07(+1.76%)
Apr 10, 2023 3.775 3.932 3.721 3.893 187,727 +0.15(+3.93%)
Apr 06, 2023 3.932 3.932 3.726 3.746 127,504 -0.18(-4.50%)
Apr 05, 2023 4.040 4.128 3.824 3.922 127,320 -0.19(-4.53%)
Apr 04, 2023 4.334 4.334 4.020 4.108 200,048 -0.23(-5.20%)
Apr 03, 2023 4.216 4.363 4.216 4.334 176,696 +0.13(+3.03%)
Mar 31, 2023 4.148 4.211 4.074 4.206 138,213 +0.08(+1.90%)
Mar 30, 2023 4.206 4.285 4.118 4.128 54,853 -0.06(-1.41%)
Mar 29, 2023 4.157 4.265 4.118 4.187 148,116 +0.07(+1.67%)
Mar 28, 2023 4.167 4.275 4.050 4.118 278,352 -0.05(-1.18%)
Mar 27, 2023 4.167 4.211 4.079 4.167 150,159 +0.05(+1.19%)
Mar 24, 2023 4.040 4.182 4.030 4.118 149,852 +0.06(+1.45%)
Mar 23, 2023 4.069 4.107 4.030 4.059 96,683 +0.00(+0.00%)
Mar 22, 2023 4.050 4.177 4.020 4.059 133,357 +0.02(+0.49%)
Mar 21, 2023 4.010 4.133 3.991 4.040 144,919 +0.11(+2.74%)
Mar 20, 2023 3.922 4.074 3.883 3.932 188,633 -0.02(-0.50%)
Mar 17, 2023 4.138 4.148 3.863 3.952 443,009 -0.22(-5.18%)
Mar 16, 2023 3.922 4.206 3.912 4.167 131,729 +0.22(+5.46%)
Mar 15, 2023 3.844 3.981 3.844 3.952 221,023 -0.01(-0.25%)
Mar 14, 2023 3.804 3.981 3.804 3.961 170,858 +0.20(+5.21%)
Mar 13, 2023 3.952 4.001 3.657 3.765 372,230 -0.32(-7.91%)
Mar 10, 2023 4.265 4.265 4.059 4.089 173,986 -0.19(-4.36%)
Mar 09, 2023 4.363 4.501 4.270 4.275 93,920 -0.08(-1.80%)
Mar 08, 2023 4.295 4.363 4.251 4.354 129,120 +0.02(+0.45%)
Mar 07, 2023 4.442 4.476 4.265 4.334 133,929 -0.12(-2.64%)
Mar 06, 2023 4.844 4.893 4.373 4.452 413,959 -0.31(-6.58%)
Mar 03, 2023 4.814 4.834 4.677 4.765 125,041 -0.02(-0.41%)
Mar 02, 2023 4.765 4.834 4.677 4.785 129,193 +0.00(+0.00%)
Mar 01, 2023 4.795 4.863 4.736 4.785 129,844 -0.01(-0.20%)
Feb 28, 2023 5.060 5.060 4.795 4.795 185,568 -0.25(-4.86%)
Feb 27, 2023 5.089 5.285 4.981 5.040 193,396 -0.03(-0.58%)
Feb 24, 2023 4.687 5.236 4.639 5.069 438,000 +0.31(+6.60%)
Feb 23, 2023 4.559 4.873 4.550 4.756 387,509 +0.28(+6.36%)
Feb 22, 2023 4.030 4.608 4.021 4.471 385,916 +0.35(+8.57%)
Feb 21, 2023 4.157 4.255 4.109 4.118 186,755 -0.06(-1.41%)
Feb 17, 2023 4.099 4.198 4.025 4.177 114,371 +0.10(+2.40%)
Feb 16, 2023 4.167 4.187 4.040 4.079 91,424 -0.12(-2.80%)
Feb 15, 2023 4.138 4.241 4.113 4.197 83,752 +0.09(+2.15%)
Feb 14, 2023 4.148 4.196 3.935 4.108 153,680 -0.07(-1.64%)
Feb 13, 2023 4.255 4.285 4.128 4.177 56,365 -0.06(-1.39%)
Feb 10, 2023 4.236 4.314 4.167 4.236 133,183 +0.03(+0.70%)
Feb 09, 2023 4.393 4.447 4.059 4.206 181,457 -0.17(-3.81%)
Feb 08, 2023 4.452 4.486 4.334 4.373 92,172 -0.11(-2.41%)
Feb 07, 2023 4.608 4.618 4.383 4.481 105,859 -0.12(-2.56%)
Feb 06, 2023 4.530 4.707 4.530 4.599 131,559 +0.01(+0.21%)
Feb 03, 2023 4.540 4.707 4.510 4.589 100,116 +0.02(+0.43%)
Feb 02, 2023 4.373 4.716 4.373 4.569 187,528 +0.17(+3.79%)
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.