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 (%)
Dec 31, 2021 3.834 3.970 3.834 3.922 29,822 +0.05(+1.27%)
Dec 30, 2021 3.902 4.030 3.804 3.873 126,843 -0.03(-0.75%)
Dec 29, 2021 4.089 4.089 3.863 3.902 66,078 -0.13(-3.16%)
Dec 28, 2021 3.873 4.069 3.863 4.030 105,987 +0.10(+2.49%)
Dec 27, 2021 3.814 3.971 3.755 3.932 187,348 +0.04(+1.01%)
Dec 23, 2021 3.932 3.932 3.873 3.893 118,668 -0.04(-1.00%)
Dec 22, 2021 3.755 3.952 3.746 3.932 102,469 +0.18(+4.70%)
Dec 21, 2021 3.785 3.883 3.746 3.755 167,038 -0.01(-0.26%)
Dec 20, 2021 3.755 3.814 3.628 3.765 180,451 -0.09(-2.29%)
Dec 17, 2021 3.608 3.893 3.579 3.853 152,232 +0.19(+5.08%)
Dec 16, 2021 3.726 3.775 3.648 3.667 113,565 -0.03(-0.80%)
Dec 15, 2021 3.677 3.726 3.540 3.697 160,141 +0.09(+2.45%)
Dec 14, 2021 3.559 3.795 3.520 3.608 404,688 +0.03(+0.82%)
Dec 13, 2021 3.559 3.589 3.295 3.579 483,016 -0.03(-0.82%)
Dec 10, 2021 3.667 3.735 3.510 3.608 263,393 -0.07(-1.87%)
Dec 09, 2021 3.775 3.834 3.677 3.677 91,361 -0.17(-4.34%)
Dec 08, 2021 3.814 3.844 3.706 3.844 124,225 +0.06(+1.55%)
Dec 07, 2021 3.667 3.834 3.667 3.785 115,393 +0.21(+5.75%)
Dec 06, 2021 3.520 3.628 3.452 3.579 113,589 +0.04(+1.11%)
Dec 03, 2021 3.697 3.785 3.491 3.540 113,847 -0.16(-4.24%)
Dec 02, 2021 3.530 3.716 3.481 3.697 186,587 +0.23(+6.50%)
Dec 01, 2021 3.932 3.971 3.422 3.471 713,361 -0.47(-11.94%)
Nov 30, 2021 3.912 3.981 3.824 3.942 125,818 +0.02(+0.50%)
Nov 29, 2021 3.814 3.932 3.814 3.922 191,816 -0.04(-0.99%)
Nov 26, 2021 3.922 3.961 3.726 3.961 200,803 -0.07(-1.70%)
Nov 24, 2021 3.932 4.079 3.893 4.030 79,217 +0.07(+1.73%)
Nov 23, 2021 3.961 4.030 3.912 3.961 118,839 -0.01(-0.25%)
Nov 22, 2021 4.069 4.148 3.952 3.971 269,368 -0.07(-1.70%)
Nov 19, 2021 3.961 4.059 3.922 4.040 123,596 +0.05(+1.23%)
Nov 18, 2021 4.138 4.020 3.853 3.991 261,978 -0.14(-3.33%)
Nov 17, 2021 3.961 4.216 3.932 4.128 175,609 +0.17(+4.21%)
Nov 16, 2021 4.206 4.206 3.961 3.961 240,377 -0.25(-6.05%)
Nov 15, 2021 4.216 4.334 4.187 4.216 49,959 -0.02(-0.46%)
Nov 12, 2021 4.363 4.412 4.226 4.236 151,994 -0.10(-2.26%)
Nov 11, 2021 4.246 4.412 4.245 4.334 65,934 +0.09(+2.08%)
Nov 10, 2021 4.314 4.246 72,653 -0.06(-1.37%)
Nov 09, 2021 4.265 4.324 4.157 4.305 81,185 +0.02(+0.46%)
Nov 08, 2021 4.305 4.349 4.236 4.285 83,403 -0.03(-0.68%)
Nov 05, 2021 4.510 4.510 4.265 4.314 272,220 -0.16(-3.51%)
Nov 04, 2021 4.707 4.805 4.442 4.471 216,387 -0.10(-2.15%)
Nov 03, 2021 4.187 4.756 4.187 4.569 397,106 +0.42(+10.17%)
Nov 02, 2021 4.001 4.197 3.893 4.148 256,782 +0.16(+3.93%)
Nov 01, 2021 3.873 4.001 3.863 3.991 218,499 +0.13(+3.30%)
Oct 29, 2021 3.824 3.883 3.795 3.863 70,091 +0.00(+0.00%)
Oct 28, 2021 3.893 3.902 3.755 3.863 299,334 -0.09(-2.23%)
Oct 27, 2021 4.099 4.099 3.902 3.952 247,806 -0.17(-4.05%)
Oct 26, 2021 4.226 4.118 157,262 -0.12(-2.78%)
Oct 25, 2021 4.265 4.275 4.167 4.236 102,967 +0.01(+0.23%)
Oct 22, 2021 4.197 4.255 4.138 4.226 82,082 +0.02(+0.47%)
Oct 21, 2021 4.275 4.285 4.059 4.206 146,915 -0.08(-1.83%)
Oct 20, 2021 4.305 4.324 4.226 4.285 70,859 +0.01(+0.23%)
Oct 19, 2021 4.157 4.324 4.089 4.275 121,438 +0.12(+2.83%)
Oct 18, 2021 4.255 4.265 4.089 4.157 123,102 -0.09(-2.08%)
Oct 15, 2021 4.461 4.491 4.246 4.246 76,708 -0.16(-3.56%)
Oct 14, 2021 4.412 4.422 4.275 4.403 122,984 +0.00(+0.00%)
Oct 13, 2021 4.216 4.403 4.157 4.403 183,355 +0.25(+5.90%)
Oct 12, 2021 4.128 4.206 4.069 4.157 161,366 +0.08(+1.92%)
Oct 11, 2021 4.079 4.138 4.030 4.079 73,905 -0.01(-0.24%)
Oct 08, 2021 4.167 4.187 4.050 4.089 132,672 -0.10(-2.34%)
Oct 07, 2021 4.118 4.197 4.010 4.187 110,042 +0.10(+2.40%)
Oct 06, 2021 4.148 4.148 3.971 4.089 89,502 -0.06(-1.42%)
Oct 05, 2021 4.197 4.197 3.991 4.148 247,442 +0.05(+1.20%)
Oct 04, 2021 4.226 4.373 4.069 4.099 194,131 -0.21(-4.78%)
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.