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

Quad Graphics Inc (NY: QUAD )

4.850 +0.390 (+8.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2024 5.133 5.528 5.113 5.390 869,258 +0.29(+5.62%)
Jun 27, 2024 5.014 5.133 5.014 5.103 56,539 +0.04(+0.78%)
Jun 26, 2024 5.469 5.469 5.063 5.063 154,771 -0.39(-7.08%)
Jun 25, 2024 5.459 5.509 5.350 5.449 88,303 +0.01(+0.18%)
Jun 24, 2024 5.380 5.499 5.311 5.439 223,580 +0.14(+2.61%)
Jun 21, 2024 4.984 5.449 4.984 5.301 338,129 +0.33(+6.56%)
Jun 20, 2024 4.796 5.034 4.752 4.974 241,927 +0.15(+3.07%)
Jun 18, 2024 4.836 4.995 4.787 4.826 143,112 +0.03(+0.62%)
Jun 17, 2024 4.895 4.927 4.752 4.796 49,157 -0.12(-2.41%)
Jun 14, 2024 4.895 4.970 4.866 4.915 54,872 -0.05(-1.00%)
Jun 13, 2024 5.123 5.123 4.905 4.965 83,473 -0.13(-2.52%)
Jun 12, 2024 5.251 5.410 5.073 5.093 144,470 -0.16(-3.01%)
Jun 11, 2024 5.083 5.271 5.083 5.251 102,635 +0.12(+2.31%)
Jun 10, 2024 5.083 5.167 5.004 5.133 72,530 +0.05(+0.97%)
Jun 07, 2024 5.034 5.143 4.945 5.083 111,820 +0.02(+0.39%)
Jun 06, 2024 4.925 5.103 4.925 5.063 97,007 +0.10(+1.99%)
Jun 05, 2024 4.994 4.994 4.915 4.965 64,532 +0.02(+0.40%)
Jun 04, 2024 4.836 4.974 4.727 4.945 89,480 +0.07(+1.42%)
Jun 03, 2024 4.707 4.885 4.638 4.876 125,485 +0.21(+4.45%)
May 31, 2024 4.668 4.707 4.529 4.668 133,004 +0.12(+2.61%)
May 30, 2024 4.668 4.698 4.495 4.549 75,515 -0.06(-1.29%)
May 29, 2024 4.816 4.816 4.609 4.609 90,621 -0.26(-5.28%)
May 28, 2024 4.955 4.994 4.856 4.866 97,755 -0.04(-0.81%)
May 24, 2024 4.925 4.965 4.856 4.905 49,118 +0.00(+0.00%)
May 23, 2024 4.945 4.965 4.816 4.905 118,669 -0.04(-0.80%)
May 22, 2024 4.846 4.984 4.846 4.945 76,454 +0.08(+1.63%)
May 21, 2024 4.826 4.984 4.826 4.866 93,313 +0.07(+1.44%)
May 20, 2024 4.865 4.973 4.757 4.796 167,314 -0.06(-1.21%)
May 17, 2024 4.865 4.934 4.796 4.855 113,489 +0.01(+0.20%)
May 16, 2024 4.630 4.904 4.601 4.845 190,610 +0.22(+4.65%)
May 15, 2024 4.728 4.738 4.562 4.630 68,237 -0.05(-1.05%)
May 14, 2024 4.650 4.703 4.592 4.679 54,000 +0.07(+1.49%)
May 13, 2024 4.669 4.679 4.596 4.610 78,510 -0.07(-1.46%)
May 10, 2024 4.738 4.738 4.601 4.679 87,948 -0.03(-0.62%)
May 09, 2024 4.601 4.757 4.557 4.708 154,442 +0.14(+3.00%)
May 08, 2024 4.405 4.591 4.346 4.571 133,109 +0.16(+3.55%)
May 07, 2024 4.493 4.542 4.395 4.415 170,044 -0.03(-0.66%)
May 06, 2024 4.748 4.748 4.434 4.444 444,957 -0.26(-5.61%)
May 03, 2024 4.562 4.777 4.562 4.708 271,576 +0.15(+3.22%)
May 02, 2024 4.513 4.601 4.405 4.562 314,146 +0.13(+2.87%)
May 01, 2024 4.434 4.562 4.322 4.434 140,744 +0.04(+0.89%)
Apr 30, 2024 4.473 4.483 4.356 4.395 85,137 -0.11(-2.39%)
Apr 29, 2024 4.376 4.610 4.327 4.503 88,825 +0.08(+1.77%)
Apr 26, 2024 4.503 4.530 4.376 4.425 99,090 -0.07(-1.53%)
Apr 25, 2024 4.513 4.542 4.445 4.493 68,088 -0.07(-1.50%)
Apr 24, 2024 4.659 4.723 4.473 4.562 94,208 -0.13(-2.71%)
Apr 23, 2024 4.522 4.752 4.464 4.689 164,718 +0.17(+3.68%)
Apr 22, 2024 4.503 4.650 4.473 4.522 102,413 -0.01(-0.22%)
Apr 19, 2024 4.415 4.552 4.346 4.532 149,358 +0.12(+2.66%)
Apr 18, 2024 4.513 4.522 4.405 4.415 132,672 -0.08(-1.74%)
Apr 17, 2024 4.610 4.643 4.327 4.493 220,749 -0.04(-0.86%)
Apr 16, 2024 4.532 4.561 4.327 4.532 325,457 +0.05(+1.09%)
Apr 15, 2024 4.777 4.845 4.376 4.483 297,444 -0.20(-4.18%)
Apr 12, 2024 4.708 4.796 4.503 4.679 255,368 -0.06(-1.24%)
Apr 11, 2024 4.973 4.992 4.708 4.738 173,932 -0.23(-4.54%)
Apr 10, 2024 4.953 5.041 4.855 4.963 135,767 -0.09(-1.74%)
Apr 09, 2024 5.139 5.168 4.992 5.051 81,050 -0.10(-1.90%)
Apr 08, 2024 5.041 5.247 5.002 5.149 97,820 +0.12(+2.33%)
Apr 05, 2024 5.159 5.159 4.992 5.031 87,291 -0.12(-2.28%)
Apr 04, 2024 5.325 5.325 5.110 5.149 107,860 -0.11(-2.05%)
Apr 03, 2024 5.090 5.276 5.076 5.257 148,895 +0.13(+2.48%)
Apr 02, 2024 5.335 5.335 5.071 5.129 139,514 -0.18(-3.32%)
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.