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

Quad Graphics Inc (NY: QUAD )

4.460 +0.090 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2022 6.594 6.778 6.536 6.575 392,477 -0.02(-0.29%)
Apr 28, 2022 6.739 6.739 6.361 6.594 350,363 -0.06(-0.87%)
Apr 27, 2022 6.565 6.856 6.565 6.652 369,971 +0.22(+3.47%)
Apr 26, 2022 6.565 6.691 6.354 6.429 242,853 -0.14(-2.07%)
Apr 25, 2022 6.536 6.604 6.226 6.565 298,029 -0.01(-0.15%)
Apr 22, 2022 6.662 6.730 6.429 6.575 210,212 -0.08(-1.17%)
Apr 21, 2022 7.011 7.030 6.575 6.652 250,757 -0.36(-5.12%)
Apr 20, 2022 6.866 7.321 6.769 7.011 411,379 +0.16(+2.41%)
Apr 19, 2022 6.788 6.972 6.721 6.846 539,931 +0.06(+0.86%)
Apr 18, 2022 6.604 6.883 6.497 6.788 311,285 +0.07(+1.01%)
Apr 14, 2022 6.836 6.933 6.526 6.720 223,561 -0.17(-2.53%)
Apr 13, 2022 6.778 6.992 6.739 6.895 381,175 +0.14(+2.01%)
Apr 12, 2022 6.468 6.827 6.468 6.759 478,451 +0.32(+4.97%)
Apr 11, 2022 6.575 6.673 6.313 6.439 226,454 -0.20(-3.07%)
Apr 08, 2022 6.303 6.681 6.303 6.642 248,446 +0.29(+4.58%)
Apr 07, 2022 6.313 6.390 6.216 6.352 166,451 +0.03(+0.46%)
Apr 06, 2022 6.507 6.584 6.235 6.322 268,326 -0.21(-3.26%)
Apr 05, 2022 6.875 6.875 6.449 6.536 290,981 -0.28(-4.13%)
Apr 04, 2022 6.904 6.992 6.633 6.817 288,309 +0.00(+0.00%)
Apr 01, 2022 6.720 6.875 6.555 6.817 454,138 +0.09(+1.30%)
Mar 31, 2022 6.701 7.113 6.691 6.730 695,617 +0.05(+0.73%)
Mar 30, 2022 6.478 6.759 6.458 6.681 225,650 +0.18(+2.84%)
Mar 29, 2022 6.594 6.739 6.458 6.497 315,251 -0.11(-1.62%)
Mar 28, 2022 6.497 6.633 6.400 6.604 339,423 +0.11(+1.64%)
Mar 25, 2022 6.555 6.749 6.400 6.497 279,210 +0.03(+0.45%)
Mar 24, 2022 6.439 6.536 6.245 6.468 306,400 +0.06(+0.91%)
Mar 23, 2022 6.264 6.449 6.168 6.410 180,325 +0.12(+1.85%)
Mar 22, 2022 6.090 6.342 6.090 6.293 305,170 +0.19(+3.18%)
Mar 21, 2022 6.032 6.303 5.988 6.099 287,597 +0.13(+2.11%)
Mar 18, 2022 5.828 6.036 5.789 5.973 344,184 +0.12(+1.99%)
Mar 17, 2022 5.770 5.867 5.682 5.857 280,227 +0.05(+0.83%)
Mar 16, 2022 5.964 6.036 5.624 5.809 393,693 -0.11(-1.80%)
Mar 15, 2022 5.489 5.925 5.489 5.915 915,748 +0.43(+7.77%)
Mar 14, 2022 5.459 5.644 5.318 5.489 452,362 +0.09(+1.62%)
Mar 11, 2022 5.799 5.799 5.372 5.401 298,841 -0.31(-5.43%)
Mar 10, 2022 5.663 5.896 5.649 5.712 250,880 -0.07(-1.17%)
Mar 09, 2022 5.760 6.032 5.702 5.779 545,482 +0.16(+2.76%)
Mar 08, 2022 5.964 6.022 5.595 5.624 648,405 -0.47(-7.64%)
Mar 07, 2022 6.468 6.730 6.090 6.090 439,029 -0.38(-5.85%)
Mar 04, 2022 6.439 6.701 6.168 6.468 550,972 -0.08(-1.19%)
Mar 03, 2022 6.148 6.546 6.109 6.546 566,969 +0.25(+4.01%)
Mar 02, 2022 5.702 6.293 5.683 6.293 1,053,188 +0.61(+10.75%)
Mar 01, 2022 5.188 5.682 5.188 5.682 475,265 +0.37(+6.93%)
Feb 28, 2022 5.324 5.382 5.130 5.314 530,245 -0.01(-0.18%)
Feb 25, 2022 5.042 5.411 5.178 5.324 435,051 +0.25(+4.97%)
Feb 24, 2022 4.810 5.130 4.693 5.072 572,321 +0.13(+2.55%)
Feb 23, 2022 4.693 5.304 4.693 4.946 1,724,773 +0.20(+4.29%)
Feb 22, 2022 4.722 4.800 4.529 4.742 278,455 -0.11(-2.20%)
Feb 18, 2022 4.849 0 +0.23(+5.04%)
Feb 17, 2022 4.635 4.761 4.548 4.616 218,012 -0.10(-2.06%)
Feb 16, 2022 4.674 4.752 4.509 4.713 78,072 +0.08(+1.67%)
Feb 15, 2022 4.596 4.684 4.577 4.635 62,088 +0.13(+2.80%)
Feb 14, 2022 4.616 4.625 4.451 4.509 63,567 -0.05(-1.06%)
Feb 11, 2022 4.509 4.752 4.412 4.558 160,833 +0.05(+1.08%)
Feb 10, 2022 4.422 4.703 4.422 4.509 120,997 -0.04(-0.85%)
Feb 09, 2022 4.616 4.684 4.529 4.548 132,828 -0.02(-0.42%)
Feb 08, 2022 4.286 4.616 4.258 4.567 175,968 +0.32(+7.53%)
Feb 07, 2022 4.199 4.364 4.170 4.247 126,761 +0.00(+0.00%)
Feb 04, 2022 4.218 4.262 4.073 4.247 91,970 +0.09(+2.10%)
Feb 03, 2022 4.150 4.082 4.160 266,047 -0.07(-1.61%)
Feb 02, 2022 4.286 4.335 4.121 4.228 129,347 -0.01(-0.23%)
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.