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

Quad Graphics Inc (NY: QUAD )

4.960 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 4.530 4.883 4.520 4.589 347,873 +0.05(+1.08%)
Jan 28, 2021 4.540 4.903 4.334 4.540 470,416 +0.03(+0.65%)
Jan 27, 2021 4.099 4.559 4.099 4.510 306,460 +0.21(+4.78%)
Jan 26, 2021 4.108 4.363 4.056 4.305 384,340 +0.21(+5.02%)
Jan 25, 2021 3.981 4.216 3.932 4.099 287,083 +0.16(+3.98%)
Jan 22, 2021 4.030 4.157 3.902 3.942 298,818 -0.10(-2.43%)
Jan 21, 2021 4.216 4.324 4.040 4.040 132,880 -0.19(-4.41%)
Jan 20, 2021 4.197 4.334 4.157 4.226 163,444 -0.05(-1.15%)
Jan 19, 2021 4.559 4.579 4.206 4.275 197,316 -0.19(-4.18%)
Jan 15, 2021 4.324 4.608 4.285 4.461 163,891 +0.03(+0.66%)
Jan 14, 2021 4.167 4.579 4.148 4.432 269,657 +0.27(+6.60%)
Jan 13, 2021 4.138 4.157 4.040 4.157 155,702 +0.04(+0.95%)
Jan 12, 2021 4.001 4.128 3.952 4.118 132,950 +0.17(+4.22%)
Jan 11, 2021 4.001 4.005 3.834 3.952 110,405 -0.05(-1.23%)
Jan 08, 2021 4.010 4.118 3.942 4.001 125,748 +0.01(+0.25%)
Jan 07, 2021 3.981 4.050 3.912 3.991 173,571 +0.04(+0.99%)
Jan 06, 2021 3.834 4.059 3.815 3.952 337,549 +0.22(+5.77%)
Jan 05, 2021 3.667 3.824 3.657 3.736 250,612 +0.11(+2.97%)
Jan 04, 2021 3.814 3.814 3.530 3.628 145,807 -0.12(-3.14%)
Dec 31, 2020 3.746 3.746 3.746 145,341 +0.00(+0.00%)
Dec 30, 2020 3.755 3.824 3.677 3.746 145,341 -0.01(-0.26%)
Dec 29, 2020 3.873 3.902 3.589 3.755 218,161 -0.09(-2.30%)
Dec 28, 2020 3.442 3.971 3.442 3.844 522,044 +0.39(+11.36%)
Dec 24, 2020 3.481 3.569 3.344 3.451 87,095 -0.04(-1.12%)
Dec 23, 2020 3.402 3.657 3.383 3.491 278,094 +0.14(+4.09%)
Dec 22, 2020 3.657 3.851 3.314 3.353 236,286 -0.30(-8.31%)
Dec 21, 2020 3.697 3.893 3.638 3.657 264,347 -0.07(-1.84%)
Dec 18, 2020 3.932 4.216 3.706 3.726 572,854 -0.20(-5.00%)
Dec 17, 2020 3.677 4.118 3.657 3.922 298,118 +0.25(+6.67%)
Dec 16, 2020 3.657 4.010 3.638 3.677 428,748 -0.17(-4.34%)
Dec 15, 2020 3.461 4.795 3.344 3.844 4,686,851 +0.42(+12.32%)
Dec 14, 2020 3.412 3.618 3.364 3.422 246,937 +0.06(+1.75%)
Dec 11, 2020 3.344 3.412 3.265 3.363 134,213 -0.04(-1.15%)
Dec 10, 2020 3.197 3.471 3.197 3.402 237,337 +0.20(+6.12%)
Dec 09, 2020 3.412 3.437 3.197 3.206 203,724 -0.15(-4.39%)
Dec 08, 2020 3.344 3.422 3.295 3.353 184,600 -0.05(-1.44%)
Dec 07, 2020 3.471 3.510 3.335 3.402 96,120 -0.08(-2.25%)
Dec 04, 2020 3.353 3.540 3.353 3.481 154,406 +0.19(+5.66%)
Dec 03, 2020 3.353 3.373 3.265 3.295 124,091 -0.06(-1.75%)
Dec 02, 2020 3.295 3.412 3.255 3.353 82,606 +0.06(+1.79%)
Dec 01, 2020 3.108 3.491 3.108 3.295 230,100 +0.25(+8.39%)
Nov 30, 2020 3.412 3.412 3.020 3.040 228,602 -0.38(-11.17%)
Nov 27, 2020 3.520 3.559 3.363 3.422 115,040 -0.11(-3.06%)
Nov 25, 2020 3.451 3.726 3.295 3.530 373,778 +0.09(+2.56%)
Nov 24, 2020 3.138 3.530 3.098 3.442 407,097 +0.39(+12.86%)
Nov 23, 2020 2.824 3.098 2.755 3.049 271,337 +0.24(+8.36%)
Nov 20, 2020 2.834 2.883 2.765 2.814 94,030 -0.08(-2.71%)
Nov 19, 2020 2.883 2.942 2.804 2.893 158,580 -0.02(-0.67%)
Nov 18, 2020 2.893 3.020 2.863 2.912 247,843 +0.04(+1.37%)
Nov 17, 2020 2.834 2.968 2.745 2.873 222,776 -0.02(-0.68%)
Nov 16, 2020 2.647 2.902 2.569 2.893 296,780 +0.25(+9.26%)
Nov 13, 2020 2.530 2.687 2.510 2.647 193,773 +0.13(+5.06%)
Nov 12, 2020 2.589 2.666 2.471 2.520 145,848 -0.14(-5.17%)
Nov 11, 2020 2.589 2.706 2.530 2.657 192,891 +0.05(+1.88%)
Nov 10, 2020 2.285 2.883 2.285 2.608 727,772 +0.36(+16.16%)
Nov 09, 2020 2.363 2.412 2.245 2.245 313,592 +0.12(+5.53%)
Nov 06, 2020 2.196 2.255 2.069 2.128 201,218 -0.01(-0.46%)
Nov 05, 2020 2.294 2.294 2.128 2.138 160,388 -0.03(-1.36%)
Nov 04, 2020 2.383 2.392 2.128 2.167 312,681 -0.21(-8.68%)
Nov 03, 2020 2.334 2.412 2.304 2.373 168,273 +0.11(+4.76%)
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.