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

Quad Graphics Inc (NY: QUAD )

4.930 -0.070 (-1.40%)
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
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%)
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.