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

Quad Graphics Inc (NY: QUAD )

4.965 -0.035 (-0.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
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%)
Nov 02, 2020 2.294 2.363 2.167 2.265 246,546 +0.04(+1.76%)
Oct 30, 2020 2.226 2.265 2.128 2.226 196,118 +0.01(+0.44%)
Oct 29, 2020 2.324 2.324 2.187 2.216 170,036 -0.08(-3.42%)
Oct 28, 2020 2.363 2.392 2.260 2.294 262,298 -0.19(-7.51%)
Oct 27, 2020 2.618 2.618 2.412 2.481 250,640 -0.14(-5.24%)
Oct 26, 2020 2.667 2.667 2.549 2.618 158,434 -0.06(-2.20%)
Oct 23, 2020 2.716 2.745 2.657 2.677 83,526 -0.02(-0.73%)
Oct 22, 2020 2.687 2.745 2.657 2.696 92,497 +0.01(+0.36%)
Oct 21, 2020 2.726 2.755 2.638 2.687 134,068 -0.05(-1.79%)
Oct 20, 2020 2.824 2.834 2.716 2.736 58,928 -0.03(-1.06%)
Oct 19, 2020 2.883 2.917 2.755 2.765 109,802 -0.10(-3.42%)
Oct 16, 2020 2.824 2.932 2.804 2.863 121,771 +0.03(+1.04%)
Oct 15, 2020 2.814 2.873 2.726 2.834 128,400 +0.04(+1.40%)
Oct 14, 2020 2.932 2.932 2.795 2.795 86,442 -0.12(-4.04%)
Oct 13, 2020 3.010 3.010 2.873 2.912 86,371 -0.11(-3.57%)
Oct 12, 2020 2.922 3.079 2.922 3.020 123,374 +0.09(+3.01%)
Oct 09, 2020 3.069 3.079 2.922 2.932 70,472 -0.08(-2.61%)
Oct 08, 2020 2.951 3.030 2.913 3.010 135,389 +0.14(+4.78%)
Oct 07, 2020 2.991 3.000 2.858 2.873 153,790 -0.09(-2.98%)
Oct 06, 2020 2.942 3.098 2.942 2.961 118,238 +0.04(+1.34%)
Oct 05, 2020 2.912 2.961 2.814 2.922 139,249 +0.05(+1.71%)
Oct 02, 2020 2.824 2.927 2.755 2.873 154,508 -0.04(-1.35%)
Oct 01, 2020 2.981 2.981 2.824 2.912 202,334 -0.06(-1.98%)
Sep 30, 2020 3.020 3.040 2.932 2.971 174,839 -0.06(-1.94%)
Sep 29, 2020 3.108 3.108 2.981 3.030 42,790 -0.08(-2.52%)
Sep 28, 2020 2.922 3.147 2.922 3.108 138,545 +0.19(+6.38%)
Sep 25, 2020 2.942 2.971 2.873 2.922 140,026 +0.00(+0.00%)
Sep 24, 2020 3.059 3.059 2.853 2.922 251,112 -0.10(-3.25%)
Sep 23, 2020 3.079 3.118 2.893 3.020 254,866 -0.02(-0.65%)
Sep 22, 2020 3.138 3.147 3.040 3.040 121,709 -0.09(-2.82%)
Sep 21, 2020 3.334 3.334 3.089 3.128 111,574 -0.31(-9.12%)
Sep 18, 2020 3.187 3.442 3.147 3.442 375,205 +0.29(+9.35%)
Sep 17, 2020 3.089 3.246 3.069 3.147 92,064 +0.07(+2.23%)
Sep 16, 2020 3.118 3.304 3.069 3.079 163,784 -0.01(-0.32%)
Sep 15, 2020 3.187 3.244 3.079 3.089 77,315 -0.06(-1.87%)
Sep 14, 2020 3.128 3.187 3.069 3.147 89,307 +0.06(+1.91%)
Sep 11, 2020 3.197 3.197 3.049 3.089 62,721 -0.11(-3.37%)
Sep 10, 2020 3.040 3.255 3.040 3.197 98,909 +0.17(+5.50%)
Sep 09, 2020 3.187 3.226 2.991 3.030 223,625 -0.15(-4.63%)
Sep 08, 2020 3.393 3.393 3.167 3.177 128,744 -0.18(-5.26%)
Sep 04, 2020 3.353 3.402 3.275 3.353 111,368 +0.02(+0.59%)
Sep 03, 2020 3.422 3.491 3.275 3.334 143,588 -0.07(-2.02%)
Sep 02, 2020 3.432 3.432 3.373 3.402 55,032 +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.