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

Quad Graphics Inc (NY: QUAD )

4.690 -0.090 (-1.88%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 (%)
May 31, 2023 3.279 3.343 3.229 3.239 158,882 -0.05(-1.51%)
May 30, 2023 3.299 3.423 3.210 3.289 215,087 +0.08(+2.47%)
May 26, 2023 3.368 3.398 3.180 3.210 109,995 -0.16(-4.71%)
May 25, 2023 3.527 3.532 3.229 3.368 209,083 -0.19(-5.29%)
May 24, 2023 3.646 3.690 3.517 3.556 98,500 -0.09(-2.45%)
May 23, 2023 3.735 3.854 3.616 3.646 92,518 -0.10(-2.65%)
May 22, 2023 3.844 3.844 3.566 3.745 196,041 -0.21(-5.26%)
May 19, 2023 3.963 4.012 3.943 3.953 104,810 +0.03(+0.76%)
May 18, 2023 3.774 3.948 3.755 3.923 210,148 +0.18(+4.76%)
May 17, 2023 3.537 3.755 3.487 3.745 192,075 +0.29(+8.31%)
May 16, 2023 3.348 3.517 3.309 3.457 159,808 +0.07(+2.05%)
May 15, 2023 3.249 3.436 3.195 3.388 229,341 +0.21(+6.54%)
May 12, 2023 3.041 3.215 3.041 3.180 135,858 +0.15(+4.90%)
May 11, 2023 2.972 3.130 2.963 3.031 152,538 +0.03(+0.99%)
May 10, 2023 2.873 3.061 2.853 3.002 176,340 +0.16(+5.57%)
May 09, 2023 2.784 2.942 2.754 2.843 195,730 +0.09(+3.24%)
May 08, 2023 2.794 2.813 2.744 2.754 201,982 -0.04(-1.42%)
May 05, 2023 2.734 2.813 2.675 2.794 331,696 +0.08(+2.92%)
May 04, 2023 2.972 2.972 2.655 2.714 517,549 -0.33(-10.75%)
May 03, 2023 3.111 3.438 2.734 3.041 380,735 -0.23(-6.97%)
May 02, 2023 3.358 3.398 3.150 3.269 227,632 -0.11(-3.23%)
May 01, 2023 3.457 3.487 3.309 3.378 132,650 -0.08(-2.29%)
Apr 28, 2023 3.438 3.487 3.418 3.457 124,324 -0.03(-0.85%)
Apr 27, 2023 3.438 3.487 3.338 3.487 89,364 +0.04(+1.15%)
Apr 26, 2023 3.606 3.725 3.408 3.447 200,960 -0.21(-5.69%)
Apr 25, 2023 3.725 3.725 3.616 3.655 101,790 -0.10(-2.64%)
Apr 24, 2023 3.705 3.844 3.705 3.755 72,889 +0.03(+0.80%)
Apr 21, 2023 3.844 3.868 3.586 3.725 199,124 -0.13(-3.34%)
Apr 20, 2023 3.863 3.923 3.834 3.854 65,640 -0.03(-0.77%)
Apr 19, 2023 3.834 3.933 3.794 3.883 61,835 +0.00(+0.00%)
Apr 18, 2023 3.903 3.987 3.854 3.883 57,102 -0.02(-0.51%)
Apr 17, 2023 3.933 3.938 3.784 3.903 96,082 -0.01(-0.25%)
Apr 14, 2023 3.943 3.953 3.811 3.913 73,970 -0.04(-1.00%)
Apr 13, 2023 3.963 3.972 3.906 3.953 41,057 -0.01(-0.25%)
Apr 12, 2023 4.032 4.052 3.933 3.963 56,103 -0.04(-0.99%)
Apr 11, 2023 3.963 4.057 3.928 4.002 75,423 +0.07(+1.76%)
Apr 10, 2023 3.814 3.972 3.759 3.933 185,811 +0.15(+3.93%)
Apr 06, 2023 3.972 3.972 3.764 3.784 126,203 -0.18(-4.50%)
Apr 05, 2023 4.081 4.170 3.863 3.963 126,020 -0.19(-4.53%)
Apr 04, 2023 4.379 4.379 4.062 4.151 198,007 -0.23(-5.20%)
Apr 03, 2023 4.260 4.408 4.260 4.379 174,893 +0.13(+3.03%)
Mar 31, 2023 4.190 4.255 4.116 4.250 136,802 +0.08(+1.90%)
Mar 30, 2023 4.250 4.329 4.161 4.171 54,293 -0.06(-1.41%)
Mar 29, 2023 4.200 4.309 4.161 4.230 146,604 +0.07(+1.67%)
Mar 28, 2023 4.210 4.319 4.091 4.161 275,511 -0.05(-1.18%)
Mar 27, 2023 4.210 4.255 4.121 4.210 148,627 +0.05(+1.19%)
Mar 24, 2023 4.081 4.225 4.072 4.161 148,323 +0.06(+1.45%)
Mar 23, 2023 4.111 4.150 4.072 4.101 95,697 +0.00(+0.00%)
Mar 22, 2023 4.091 4.220 4.062 4.101 131,996 +0.02(+0.49%)
Mar 21, 2023 4.052 4.176 4.032 4.081 143,441 +0.11(+2.74%)
Mar 20, 2023 3.963 4.116 3.923 3.972 186,708 -0.02(-0.50%)
Mar 17, 2023 4.180 4.190 3.903 3.992 438,488 -0.22(-5.18%)
Mar 16, 2023 3.963 4.250 3.953 4.210 130,384 +0.22(+5.46%)
Mar 15, 2023 3.883 4.022 3.883 3.992 218,768 -0.01(-0.25%)
Mar 14, 2023 3.844 4.022 3.844 4.002 169,115 +0.20(+5.21%)
Mar 13, 2023 3.992 4.042 3.695 3.804 368,431 -0.33(-7.91%)
Mar 10, 2023 4.309 4.309 4.101 4.131 172,211 -0.19(-4.36%)
Mar 09, 2023 4.408 4.547 4.314 4.319 92,962 -0.08(-1.80%)
Mar 08, 2023 4.339 4.408 4.294 4.398 127,802 +0.02(+0.45%)
Mar 07, 2023 4.488 4.522 4.309 4.379 132,563 -0.12(-2.64%)
Mar 06, 2023 4.894 4.943 4.418 4.497 409,735 -0.32(-6.58%)
Mar 03, 2023 4.864 4.884 4.725 4.814 123,765 -0.02(-0.41%)
Mar 02, 2023 4.814 4.884 4.676 4.834 127,875 +0.00(+0.00%)
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.