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

Quad Graphics Inc (NY: QUAD )

5.000 +0.070 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 3.726 3.795 3.667 3.687 579,079 -0.01(-0.27%)
Jun 29, 2023 3.677 3.775 3.677 3.697 240,316 +0.01(+0.27%)
Jun 28, 2023 3.667 3.814 3.618 3.687 347,091 +0.03(+0.80%)
Jun 27, 2023 3.628 3.692 3.599 3.657 229,121 +0.05(+1.36%)
Jun 26, 2023 3.550 3.687 3.550 3.608 166,615 +0.05(+1.38%)
Jun 23, 2023 3.500 3.687 3.481 3.559 458,895 -0.01(-0.27%)
Jun 22, 2023 3.500 3.667 3.491 3.569 161,847 +0.05(+1.39%)
Jun 21, 2023 3.599 3.687 3.510 3.520 165,277 -0.10(-2.71%)
Jun 20, 2023 3.589 3.736 3.520 3.618 184,982 +0.06(+1.65%)
Jun 16, 2023 3.726 3.726 3.559 3.559 197,498 -0.12(-3.20%)
Jun 15, 2023 3.559 3.726 3.559 3.677 249,949 +0.11(+3.02%)
Jun 14, 2023 3.677 3.932 3.550 3.569 308,292 -0.08(-2.15%)
Jun 13, 2023 3.667 3.716 3.618 3.648 165,422 +0.01(+0.27%)
Jun 12, 2023 3.559 3.697 3.540 3.638 243,529 +0.08(+2.20%)
Jun 09, 2023 3.648 3.711 3.500 3.559 189,643 -0.09(-2.42%)
Jun 08, 2023 3.726 3.787 3.638 3.648 206,106 -0.05(-1.33%)
Jun 07, 2023 3.599 3.775 3.599 3.697 284,881 +0.11(+3.01%)
Jun 06, 2023 3.432 3.677 3.432 3.589 186,962 +0.16(+4.57%)
Jun 05, 2023 3.530 3.613 3.422 3.432 147,483 -0.10(-2.78%)
Jun 02, 2023 3.363 3.618 3.334 3.530 222,184 +0.25(+7.46%)
Jun 01, 2023 3.216 3.373 3.118 3.285 235,547 +0.08(+2.45%)
May 31, 2023 3.246 3.309 3.197 3.206 160,520 -0.05(-1.51%)
May 30, 2023 3.265 3.388 3.177 3.255 217,305 +0.08(+2.47%)
May 26, 2023 3.334 3.363 3.147 3.177 111,129 -0.16(-4.71%)
May 25, 2023 3.491 3.496 3.197 3.334 211,239 -0.19(-5.29%)
May 24, 2023 3.608 3.652 3.481 3.520 99,515 -0.09(-2.45%)
May 23, 2023 3.697 3.814 3.579 3.608 93,472 -0.10(-2.65%)
May 22, 2023 3.804 3.804 3.530 3.706 198,062 -0.21(-5.26%)
May 19, 2023 3.922 3.971 3.902 3.912 105,890 +0.03(+0.76%)
May 18, 2023 3.736 3.907 3.716 3.883 212,315 +0.18(+4.76%)
May 17, 2023 3.500 3.716 3.451 3.706 194,055 +0.28(+8.31%)
May 16, 2023 3.314 3.481 3.275 3.422 161,455 +0.07(+2.05%)
May 15, 2023 3.216 3.401 3.162 3.353 231,705 +0.21(+6.54%)
May 12, 2023 3.010 3.182 3.010 3.147 137,258 +0.15(+4.90%)
May 11, 2023 2.942 3.098 2.933 3.000 154,110 +0.03(+0.99%)
May 10, 2023 2.844 3.030 2.824 2.971 178,158 +0.16(+5.57%)
May 09, 2023 2.755 2.912 2.726 2.814 197,748 +0.09(+3.24%)
May 08, 2023 2.765 2.785 2.716 2.726 204,064 -0.04(-1.42%)
May 05, 2023 2.706 2.785 2.647 2.765 335,116 +0.08(+2.92%)
May 04, 2023 2.942 2.942 2.628 2.687 522,885 -0.32(-10.75%)
May 03, 2023 3.079 3.402 2.706 3.010 384,661 -0.23(-6.97%)
May 02, 2023 3.324 3.363 3.118 3.236 229,979 -0.11(-3.23%)
May 01, 2023 3.422 3.451 3.275 3.344 134,017 -0.08(-2.29%)
Apr 28, 2023 3.402 3.451 3.383 3.422 125,605 -0.03(-0.85%)
Apr 27, 2023 3.402 3.451 3.304 3.451 90,286 +0.04(+1.15%)
Apr 26, 2023 3.569 3.687 3.373 3.412 203,032 -0.21(-5.69%)
Apr 25, 2023 3.687 3.687 3.579 3.618 102,839 -0.10(-2.64%)
Apr 24, 2023 3.667 3.804 3.667 3.716 73,640 +0.03(+0.80%)
Apr 21, 2023 3.804 3.829 3.550 3.687 201,177 -0.13(-3.34%)
Apr 20, 2023 3.824 3.883 3.795 3.814 66,317 -0.03(-0.77%)
Apr 19, 2023 3.795 3.893 3.755 3.844 62,473 +0.00(+0.00%)
Apr 18, 2023 3.863 3.947 3.814 3.844 57,691 -0.02(-0.51%)
Apr 17, 2023 3.893 3.898 3.746 3.863 97,073 -0.01(-0.25%)
Apr 14, 2023 3.902 3.912 3.772 3.873 74,733 -0.04(-1.00%)
Apr 13, 2023 3.922 3.932 3.866 3.912 41,480 -0.01(-0.25%)
Apr 12, 2023 3.991 4.010 3.893 3.922 56,681 -0.04(-0.99%)
Apr 11, 2023 3.922 4.015 3.888 3.961 76,200 +0.07(+1.76%)
Apr 10, 2023 3.775 3.932 3.721 3.893 187,727 +0.15(+3.93%)
Apr 06, 2023 3.932 3.932 3.726 3.746 127,504 -0.18(-4.50%)
Apr 05, 2023 4.040 4.128 3.824 3.922 127,320 -0.19(-4.53%)
Apr 04, 2023 4.334 4.334 4.020 4.108 200,048 -0.23(-5.20%)
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.