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

Quad Graphics Inc (NY: QUAD )

4.630 +0.040 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2021 3.598 3.656 3.442 3.491 261,728 -0.19(-5.26%)
Apr 29, 2021 3.762 3.762 3.598 3.685 262,406 -0.05(-1.30%)
Apr 28, 2021 3.646 3.743 3.598 3.733 196,449 +0.07(+1.85%)
Apr 27, 2021 3.685 3.729 3.617 3.665 146,515 -0.04(-1.05%)
Apr 26, 2021 3.714 3.801 3.656 3.704 122,749 +0.01(+0.26%)
Apr 23, 2021 3.704 3.753 3.617 3.695 138,805 +0.02(+0.53%)
Apr 22, 2021 3.743 3.840 3.665 3.675 184,136 -0.06(-1.56%)
Apr 21, 2021 3.627 3.733 3.578 3.733 190,842 +0.09(+2.39%)
Apr 20, 2021 3.714 3.714 3.520 3.646 291,473 -0.07(-1.83%)
Apr 19, 2021 3.627 3.753 3.520 3.714 335,254 +0.05(+1.32%)
Apr 16, 2021 3.753 3.762 3.621 3.665 119,727 -0.04(-1.05%)
Apr 15, 2021 3.821 3.821 3.588 3.704 301,498 -0.04(-1.04%)
Apr 14, 2021 3.714 3.879 3.695 3.743 177,025 +0.02(+0.52%)
Apr 13, 2021 3.704 3.743 3.569 3.724 250,874 -0.03(-0.78%)
Apr 12, 2021 3.695 3.827 3.675 3.753 246,824 +0.07(+1.84%)
Apr 09, 2021 3.646 3.714 3.607 3.685 243,579 +0.02(+0.53%)
Apr 08, 2021 3.646 3.695 3.559 3.665 349,734 +0.03(+0.80%)
Apr 07, 2021 3.695 3.724 3.569 3.636 363,203 -0.08(-2.09%)
Apr 06, 2021 3.539 3.714 3.525 3.714 220,283 +0.16(+4.64%)
Apr 05, 2021 3.724 3.724 3.404 3.549 367,093 -0.14(-3.68%)
Apr 01, 2021 3.462 3.787 3.452 3.685 276,475 +0.26(+7.65%)
Mar 31, 2021 3.520 3.530 3.268 3.423 550,175 -0.10(-2.75%)
Mar 30, 2021 3.646 3.714 3.491 3.520 250,750 +0.01(+0.28%)
Mar 29, 2021 3.821 3.850 3.442 3.510 382,528 -0.40(-10.17%)
Mar 26, 2021 3.869 4.005 3.796 3.908 164,998 +0.11(+2.81%)
Mar 25, 2021 3.927 4.005 3.743 3.801 298,284 -0.16(-4.16%)
Mar 24, 2021 4.053 4.335 3.966 3.966 249,523 -0.06(-1.45%)
Mar 23, 2021 4.441 4.519 4.015 4.024 331,786 -0.46(-10.17%)
Mar 22, 2021 4.393 4.553 4.354 4.480 242,190 +0.09(+1.99%)
Mar 19, 2021 4.625 4.781 4.305 4.393 2,039,072 -0.24(-5.23%)
Mar 18, 2021 4.849 4.946 4.616 4.635 218,542 -0.23(-4.78%)
Mar 17, 2021 4.965 4.975 4.761 4.868 267,571 -0.16(-3.28%)
Mar 16, 2021 5.333 5.333 4.936 5.033 379,236 -0.23(-4.42%)
Mar 15, 2021 5.324 5.372 5.110 5.266 330,408 -0.02(-0.37%)
Mar 12, 2021 5.314 5.401 5.149 5.285 290,397 -0.08(-1.45%)
Mar 11, 2021 5.256 5.372 5.178 5.362 188,578 +0.18(+3.56%)
Mar 10, 2021 5.198 5.392 5.042 5.178 220,574 +0.03(+0.56%)
Mar 09, 2021 5.236 5.362 5.052 5.149 211,434 -0.03(-0.56%)
Mar 08, 2021 4.955 5.227 4.878 5.178 257,882 +0.27(+5.53%)
Mar 05, 2021 4.868 5.033 4.621 4.907 197,173 +0.09(+1.81%)
Mar 04, 2021 4.887 4.975 4.587 4.819 271,982 -0.10(-1.97%)
Mar 03, 2021 4.858 5.033 4.742 4.916 149,199 +0.07(+1.40%)
Mar 02, 2021 4.635 4.975 4.635 4.849 222,623 +0.18(+3.95%)
Mar 01, 2021 4.257 4.829 4.238 4.664 416,281 +0.42(+9.82%)
Feb 26, 2021 4.344 4.490 4.160 4.247 318,344 -0.16(-3.74%)
Feb 25, 2021 5.042 5.042 4.364 4.412 319,932 -0.57(-11.48%)
Feb 24, 2021 5.004 5.004 4.664 4.984 283,693 -0.04(-0.77%)
Feb 23, 2021 5.081 5.091 4.742 5.023 205,235 -0.08(-1.52%)
Feb 22, 2021 5.091 5.188 5.013 5.101 202,330 +0.01(+0.19%)
Feb 19, 2021 4.975 5.246 4.975 5.091 113,230 +0.11(+2.14%)
Feb 18, 2021 5.256 5.266 4.975 4.984 187,834 -0.29(-5.51%)
Feb 17, 2021 5.110 5.333 5.052 5.275 223,570 +0.09(+1.68%)
Feb 16, 2021 5.527 5.527 5.183 5.188 212,050 -0.35(-6.30%)
Feb 12, 2021 5.682 5.692 5.469 5.537 207,485 -0.16(-2.73%)
Feb 11, 2021 6.138 6.138 5.547 5.692 311,441 -0.30(-5.02%)
Feb 10, 2021 6.158 6.167 5.818 5.993 330,454 -0.12(-1.90%)
Feb 09, 2021 5.818 6.158 5.731 6.109 321,386 +0.31(+5.35%)
Feb 08, 2021 5.527 5.799 5.382 5.799 307,920 +0.25(+4.55%)
Feb 05, 2021 5.430 5.576 5.333 5.547 218,107 +0.21(+4.00%)
Feb 04, 2021 4.916 5.382 4.916 5.333 379,325 +0.42(+8.48%)
Feb 03, 2021 4.703 4.946 4.635 4.916 260,285 +0.18(+3.89%)
Feb 02, 2021 4.577 4.752 4.433 4.732 277,139 +0.21(+4.72%)
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.