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

Quad Graphics, Inc Class A Common Stock (NY:QUAD)

5.350 -0.140 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2025 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 (%)
May 05, 2025 5.160 5.510 5.010 5.490 669,551 +0.26(+4.97%)
May 02, 2025 4.880 5.280 4.830 5.230 775,645 +0.43(+8.96%)
May 01, 2025 4.760 5.000 4.630 4.800 884,170 +0.03(+0.63%)
Apr 30, 2025 5.280 5.280 4.500 4.770 889,217 -0.41(-7.92%)
Apr 29, 2025 5.070 5.190 4.935 5.180 431,385 +0.08(+1.57%)
Apr 28, 2025 5.210 5.210 5.030 5.100 178,963 -0.10(-1.92%)
Apr 25, 2025 5.140 5.210 5.060 5.200 168,734 +0.03(+0.58%)
Apr 24, 2025 5.130 5.200 5.045 5.170 214,796 +0.04(+0.78%)
Apr 23, 2025 5.320 5.370 5.105 5.130 167,826 -0.04(-0.77%)
Apr 22, 2025 5.090 5.190 5.050 5.170 239,056 +0.12(+2.38%)
Apr 21, 2025 5.120 5.153 4.990 5.050 136,523 -0.14(-2.70%)
Apr 17, 2025 5.140 5.270 5.105 5.190 226,510 +0.06(+1.17%)
Apr 16, 2025 5.130 5.220 5.061 5.130 212,514 -0.03(-0.58%)
Apr 15, 2025 5.160 5.230 5.110 5.160 260,167 +0.01(+0.19%)
Apr 14, 2025 5.060 5.165 4.990 5.150 276,469 +0.18(+3.62%)
Apr 11, 2025 4.970 5.055 4.850 4.970 217,578 +0.02(+0.40%)
Apr 10, 2025 4.890 5.020 4.830 4.950 260,387 -0.09(-1.79%)
Apr 09, 2025 4.690 5.160 4.620 5.040 249,025 +0.29(+6.11%)
Apr 08, 2025 5.060 5.060 4.670 4.750 343,616 -0.07(-1.45%)
Apr 07, 2025 4.810 5.095 4.670 4.820 387,160 -0.21(-4.17%)
Apr 04, 2025 5.020 5.190 4.930 5.030 247,768 -0.22(-4.19%)
Apr 03, 2025 5.330 5.415 5.190 5.250 404,734 -0.37(-6.58%)
Apr 02, 2025 5.490 5.650 5.465 5.620 236,655 +0.09(+1.63%)
Apr 01, 2025 5.440 5.560 5.380 5.530 152,060 +0.08(+1.47%)
Mar 31, 2025 5.310 5.455 5.290 5.450 254,477 +0.02(+0.37%)
Mar 28, 2025 5.440 5.499 5.330 5.430 150,631 -0.05(-0.91%)
Mar 27, 2025 5.530 5.580 5.460 5.480 156,571 -0.07(-1.26%)
Mar 26, 2025 5.490 5.550 5.490 5.550 134,724 +0.09(+1.65%)
Mar 25, 2025 5.540 5.550 5.460 5.460 149,057 -0.08(-1.44%)
Mar 24, 2025 5.610 5.680 5.480 5.540 220,302 +0.04(+0.73%)
Mar 21, 2025 5.440 5.556 5.410 5.500 260,830 -0.01(-0.18%)
Mar 20, 2025 5.630 5.750 5.495 5.510 313,264 -0.21(-3.67%)
Mar 19, 2025 5.510 5.730 5.500 5.720 163,035 +0.21(+3.81%)
Mar 18, 2025 5.550 5.660 5.500 5.510 158,884 -0.07(-1.25%)
Mar 17, 2025 5.500 5.600 5.495 5.580 202,777 +0.08(+1.45%)
Mar 14, 2025 5.570 5.700 5.490 5.500 168,802 -0.01(-0.18%)
Mar 13, 2025 5.490 5.535 5.380 5.510 234,578 +0.01(+0.18%)
Mar 12, 2025 5.650 5.685 5.395 5.500 202,684 -0.04(-0.72%)
Mar 11, 2025 5.510 5.700 5.430 5.540 331,312 +0.05(+0.91%)
Mar 10, 2025 5.660 5.850 5.390 5.490 603,402 -0.31(-5.34%)
Mar 07, 2025 5.730 5.825 5.620 5.800 268,446 +0.04(+0.69%)
Mar 06, 2025 5.880 5.890 5.740 5.760 240,065 -0.23(-3.84%)
Mar 05, 2025 5.880 6.050 5.860 5.990 257,022 +0.10(+1.70%)
Mar 04, 2025 5.970 6.080 5.805 5.890 374,147 -0.18(-2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.