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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 26, 2021 4.393 4.540 4.206 4.295 314,830 -0.17(-3.74%)
Feb 25, 2021 5.099 5.099 4.412 4.461 316,400 -0.58(-11.48%)
Feb 24, 2021 5.060 5.060 4.716 5.040 280,562 -0.04(-0.77%)
Feb 23, 2021 5.138 5.148 4.795 5.079 202,970 -0.08(-1.52%)
Feb 22, 2021 5.148 5.246 5.069 5.158 200,097 +0.01(+0.19%)
Feb 19, 2021 5.030 5.305 5.030 5.148 111,980 +0.11(+2.14%)
Feb 18, 2021 5.314 5.324 5.030 5.040 185,761 -0.29(-5.51%)
Feb 17, 2021 5.167 5.393 5.109 5.334 221,103 +0.09(+1.68%)
Feb 16, 2021 5.589 5.589 5.241 5.246 209,710 -0.35(-6.30%)
Feb 12, 2021 5.746 5.756 5.530 5.599 205,195 -0.16(-2.73%)
Feb 11, 2021 6.207 6.207 5.609 5.756 308,004 -0.30(-5.02%)
Feb 10, 2021 6.226 6.236 5.883 6.060 326,807 -0.12(-1.90%)
Feb 09, 2021 5.883 6.226 5.795 6.177 317,838 +0.31(+5.35%)
Feb 08, 2021 5.589 5.864 5.442 5.864 304,521 +0.25(+4.55%)
Feb 05, 2021 5.491 5.638 5.393 5.609 215,700 +0.22(+4.00%)
Feb 04, 2021 4.971 5.442 4.971 5.393 375,138 +0.42(+8.48%)
Feb 03, 2021 4.756 5.001 4.687 4.971 257,412 +0.19(+3.89%)
Feb 02, 2021 4.628 4.805 4.482 4.785 274,080 +0.22(+4.72%)
Feb 01, 2021 4.638 4.658 4.216 4.569 448,538 -0.02(-0.43%)
Jan 29, 2021 4.530 4.883 4.520 4.589 347,873 +0.05(+1.08%)
Jan 28, 2021 4.540 4.903 4.334 4.540 470,416 +0.03(+0.65%)
Jan 27, 2021 4.099 4.559 4.099 4.510 306,460 +0.21(+4.78%)
Jan 26, 2021 4.108 4.363 4.056 4.305 384,340 +0.21(+5.02%)
Jan 25, 2021 3.981 4.216 3.932 4.099 287,083 +0.16(+3.98%)
Jan 22, 2021 4.030 4.157 3.902 3.942 298,818 -0.10(-2.43%)
Jan 21, 2021 4.216 4.324 4.040 4.040 132,880 -0.19(-4.41%)
Jan 20, 2021 4.197 4.334 4.157 4.226 163,444 -0.05(-1.15%)
Jan 19, 2021 4.559 4.579 4.206 4.275 197,316 -0.19(-4.18%)
Jan 15, 2021 4.324 4.608 4.285 4.461 163,891 +0.03(+0.66%)
Jan 14, 2021 4.167 4.579 4.148 4.432 269,657 +0.27(+6.60%)
Jan 13, 2021 4.138 4.157 4.040 4.157 155,702 +0.04(+0.95%)
Jan 12, 2021 4.001 4.128 3.952 4.118 132,950 +0.17(+4.22%)
Jan 11, 2021 4.001 4.005 3.834 3.952 110,405 -0.05(-1.23%)
Jan 08, 2021 4.010 4.118 3.942 4.001 125,748 +0.01(+0.25%)
Jan 07, 2021 3.981 4.050 3.912 3.991 173,571 +0.04(+0.99%)
Jan 06, 2021 3.834 4.059 3.815 3.952 337,549 +0.22(+5.77%)
Jan 05, 2021 3.667 3.824 3.657 3.736 250,612 +0.11(+2.97%)
Jan 04, 2021 3.814 3.814 3.530 3.628 145,807 -0.12(-3.14%)
Dec 31, 2020 3.746 3.746 3.746 145,341 +0.00(+0.00%)
Dec 30, 2020 3.755 3.824 3.677 3.746 145,341 -0.01(-0.26%)
Dec 29, 2020 3.873 3.902 3.589 3.755 218,161 -0.09(-2.30%)
Dec 28, 2020 3.442 3.971 3.442 3.844 522,044 +0.39(+11.36%)
Dec 24, 2020 3.481 3.569 3.344 3.451 87,095 -0.04(-1.12%)
Dec 23, 2020 3.402 3.657 3.383 3.491 278,094 +0.14(+4.09%)
Dec 22, 2020 3.657 3.851 3.314 3.353 236,286 -0.30(-8.31%)
Dec 21, 2020 3.697 3.893 3.638 3.657 264,347 -0.07(-1.84%)
Dec 18, 2020 3.932 4.216 3.706 3.726 572,854 -0.20(-5.00%)
Dec 17, 2020 3.677 4.118 3.657 3.922 298,118 +0.25(+6.67%)
Dec 16, 2020 3.657 4.010 3.638 3.677 428,748 -0.17(-4.34%)
Dec 15, 2020 3.461 4.795 3.344 3.844 4,686,851 +0.42(+12.32%)
Dec 14, 2020 3.412 3.618 3.364 3.422 246,937 +0.06(+1.75%)
Dec 11, 2020 3.344 3.412 3.265 3.363 134,213 -0.04(-1.15%)
Dec 10, 2020 3.197 3.471 3.197 3.402 237,337 +0.20(+6.12%)
Dec 09, 2020 3.412 3.437 3.197 3.206 203,724 -0.15(-4.39%)
Dec 08, 2020 3.344 3.422 3.295 3.353 184,600 -0.05(-1.44%)
Dec 07, 2020 3.471 3.510 3.335 3.402 96,120 -0.08(-2.25%)
Dec 04, 2020 3.353 3.540 3.353 3.481 154,406 +0.19(+5.66%)
Dec 03, 2020 3.353 3.373 3.265 3.295 124,091 -0.06(-1.75%)
Dec 02, 2020 3.295 3.412 3.255 3.353 82,606 +0.06(+1.79%)
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.